OPEN Group, Inc. (TYO:6572)
Japan · Delayed Price · Currency is JPY 272.00
-2.00 (-0.73%)
Jan 23, 2026, 3:30 PM JST
OPEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 273.00 | 276.00 | 271.00 | 273.00 | - | -0.36% | 159,900 |
| Jan 22, 2026 | 278.00 | 279.00 | 273.00 | 274.00 | 274.00 | -0.36% | 109,800 |
| Jan 21, 2026 | 272.00 | 277.00 | 271.00 | 275.00 | 275.00 | -0.72% | 192,000 |
| Jan 20, 2026 | 277.00 | 279.00 | 274.00 | 277.00 | 277.00 | -0.36% | 173,100 |
| Jan 19, 2026 | 289.00 | 289.00 | 277.00 | 278.00 | 278.00 | -4.14% | 343,300 |
| Jan 16, 2026 | 306.00 | 306.00 | 288.00 | 290.00 | 290.00 | -5.54% | 418,100 |
| Jan 15, 2026 | 296.00 | 310.00 | 293.00 | 307.00 | 307.00 | 3.37% | 280,800 |
| Jan 14, 2026 | 298.00 | 300.00 | 294.00 | 297.00 | 297.00 | 0.68% | 203,000 |
| Jan 13, 2026 | 304.00 | 304.00 | 295.00 | 295.00 | 295.00 | -2.64% | 202,500 |
| Jan 9, 2026 | 306.00 | 308.00 | 300.00 | 303.00 | 303.00 | -1.94% | 188,400 |
| Jan 8, 2026 | 308.00 | 314.00 | 307.00 | 309.00 | 309.00 | - | 99,000 |
| Jan 7, 2026 | 310.00 | 316.00 | 307.00 | 309.00 | 309.00 | -0.32% | 122,800 |
| Jan 6, 2026 | 301.00 | 310.00 | 301.00 | 310.00 | 310.00 | 2.99% | 89,500 |
| Jan 5, 2026 | 300.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.33% | 94,200 |
| Dec 30, 2025 | 302.00 | 302.00 | 297.00 | 300.00 | 300.00 | -0.33% | 135,000 |
| Dec 29, 2025 | 305.00 | 309.00 | 299.00 | 301.00 | 301.00 | -1.31% | 126,200 |
| Dec 26, 2025 | 308.00 | 309.00 | 303.00 | 305.00 | 305.00 | -0.33% | 118,000 |
| Dec 25, 2025 | 307.00 | 308.00 | 301.00 | 306.00 | 306.00 | -0.65% | 111,200 |
| Dec 24, 2025 | 314.00 | 317.00 | 306.00 | 308.00 | 308.00 | -1.91% | 87,600 |
| Dec 23, 2025 | 314.00 | 317.00 | 312.00 | 314.00 | 314.00 | 0.96% | 145,900 |
| Dec 22, 2025 | 320.00 | 324.00 | 311.00 | 311.00 | 311.00 | -2.81% | 149,500 |
| Dec 19, 2025 | 325.00 | 328.00 | 319.00 | 320.00 | 320.00 | -0.93% | 208,400 |
| Dec 18, 2025 | 319.00 | 325.00 | 312.00 | 323.00 | 323.00 | 3.19% | 167,900 |
| Dec 17, 2025 | 313.00 | 316.00 | 305.00 | 313.00 | 313.00 | 1.95% | 127,600 |
| Dec 16, 2025 | 310.00 | 313.00 | 305.00 | 307.00 | 307.00 | -0.32% | 143,500 |
| Dec 15, 2025 | 299.00 | 308.00 | 299.00 | 308.00 | 308.00 | 3.01% | 101,600 |
| Dec 12, 2025 | 300.00 | 305.00 | 294.00 | 299.00 | 299.00 | - | 237,000 |
| Dec 11, 2025 | 306.00 | 307.00 | 296.00 | 299.00 | 299.00 | 0.34% | 225,400 |
| Dec 10, 2025 | 308.00 | 310.00 | 291.00 | 298.00 | 298.00 | -4.18% | 435,300 |
| Dec 9, 2025 | 302.00 | 313.00 | 302.00 | 311.00 | 311.00 | 2.30% | 187,400 |
| Dec 8, 2025 | 300.00 | 308.00 | 300.00 | 304.00 | 304.00 | 2.01% | 153,500 |
| Dec 5, 2025 | 298.00 | 303.00 | 296.00 | 298.00 | 298.00 | -0.33% | 85,100 |
| Dec 4, 2025 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | 0.34% | 105,600 |
| Dec 3, 2025 | 295.00 | 301.00 | 295.00 | 298.00 | 298.00 | 1.36% | 100,400 |
| Dec 2, 2025 | 298.00 | 304.00 | 292.00 | 294.00 | 294.00 | -1.34% | 158,900 |
| Dec 1, 2025 | 300.00 | 301.00 | 293.00 | 298.00 | 298.00 | -0.67% | 172,400 |
| Nov 28, 2025 | 301.00 | 304.00 | 299.00 | 300.00 | 300.00 | -1.32% | 72,800 |
| Nov 27, 2025 | 302.00 | 305.00 | 299.00 | 304.00 | 304.00 | 1.00% | 88,000 |
| Nov 26, 2025 | 300.00 | 303.00 | 297.00 | 301.00 | 301.00 | 0.67% | 97,800 |
| Nov 25, 2025 | 314.00 | 314.00 | 295.00 | 299.00 | 299.00 | -5.08% | 153,200 |
| Nov 21, 2025 | 311.00 | 316.00 | 310.00 | 315.00 | 315.00 | -0.94% | 113,700 |
| Nov 20, 2025 | 321.00 | 326.00 | 318.00 | 318.00 | 318.00 | 1.60% | 125,000 |
| Nov 19, 2025 | 321.00 | 321.00 | 311.00 | 313.00 | 313.00 | -2.49% | 160,800 |
| Nov 18, 2025 | 321.00 | 329.00 | 319.00 | 321.00 | 321.00 | 0.63% | 140,600 |
| Nov 17, 2025 | 314.00 | 321.00 | 313.00 | 319.00 | 319.00 | 1.59% | 114,300 |
| Nov 14, 2025 | 325.00 | 327.00 | 312.00 | 314.00 | 314.00 | -3.98% | 119,700 |
| Nov 13, 2025 | 326.00 | 329.00 | 323.00 | 327.00 | 327.00 | 0.31% | 85,100 |
| Nov 12, 2025 | 315.00 | 328.00 | 315.00 | 326.00 | 326.00 | 3.82% | 106,500 |
| Nov 11, 2025 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | -0.32% | 104,800 |
| Nov 10, 2025 | 304.00 | 318.00 | 304.00 | 315.00 | 315.00 | 3.62% | 90,300 |