OPEN Group, Inc. (TYO:6572)
Japan · Delayed Price · Currency is JPY 216.00
+12.00 (5.88%)
Nov 9, 2026, 1:03 PM JST
OPEN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 212.00 | 219.00 | 209.00 | 216.00 | 216.00 | 5.88% | 143,700 |
| Nov 6, 2026 | 204.00 | 208.00 | 201.00 | 204.00 | 204.00 | -3.77% | 251,300 |
| Nov 5, 2026 | 214.00 | 220.00 | 211.00 | 212.00 | 212.00 | -0.93% | 289,300 |
| Nov 4, 2026 | 214.00 | 217.00 | 212.00 | 214.00 | 214.00 | - | 208,600 |
| Nov 2, 2026 | 216.00 | 219.00 | 212.00 | 214.00 | 214.00 | -0.93% | 208,600 |
| Oct 30, 2026 | 205.00 | 226.00 | 205.00 | 216.00 | 216.00 | 3.35% | 731,400 |
| Oct 29, 2026 | 212.00 | 212.00 | 206.00 | 209.00 | 209.00 | -2.79% | 777,800 |
| Oct 28, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -2.71% | 274,700 |
| Oct 27, 2026 | 223.00 | 223.00 | 218.00 | 221.00 | 221.00 | -1.78% | 293,300 |
| Oct 26, 2026 | 225.00 | 229.00 | 223.00 | 225.00 | 225.00 | -2.17% | 133,800 |
| Oct 23, 2026 | 231.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 127,000 |
| Oct 22, 2026 | 231.00 | 236.00 | 225.00 | 229.00 | 229.00 | -0.87% | 189,700 |
| Oct 21, 2026 | 234.00 | 237.00 | 226.00 | 231.00 | 231.00 | -2.12% | 380,000 |
| Oct 20, 2026 | 248.00 | 248.00 | 235.00 | 236.00 | 236.00 | -5.60% | 240,800 |
| Oct 19, 2026 | 252.00 | 254.00 | 247.00 | 250.00 | 250.00 | - | 152,200 |
| Oct 16, 2026 | 235.00 | 252.00 | 232.00 | 250.00 | 250.00 | -3.47% | 550,700 |
| Oct 15, 2026 | 260.00 | 270.00 | 258.00 | 259.00 | 259.00 | -2.63% | 347,100 |
| Oct 14, 2026 | 261.00 | 269.00 | 259.00 | 266.00 | 266.00 | 0.76% | 162,600 |
| Oct 13, 2026 | 263.00 | 268.00 | 263.00 | 264.00 | 264.00 | 0.76% | 147,500 |
| Oct 9, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 1.55% | 138,700 |
| Oct 8, 2026 | 259.00 | 260.00 | 255.00 | 258.00 | 258.00 | -1.15% | 130,300 |
| Oct 7, 2026 | 263.00 | 264.00 | 260.00 | 261.00 | 261.00 | -0.76% | 105,900 |
| Oct 6, 2026 | 260.00 | 268.00 | 260.00 | 263.00 | 263.00 | 2.73% | 169,700 |
| Oct 5, 2026 | 251.00 | 258.00 | 248.00 | 256.00 | 256.00 | 0.79% | 188,400 |
| Oct 2, 2026 | 259.00 | 261.00 | 252.00 | 254.00 | 254.00 | -3.42% | 193,900 |
| Oct 1, 2026 | 265.00 | 268.00 | 262.00 | 263.00 | 263.00 | -0.75% | 73,700 |
| Sep 30, 2026 | 266.00 | 268.00 | 254.00 | 265.00 | 265.00 | -1.12% | 264,900 |
| Sep 29, 2026 | 269.00 | 271.00 | 266.00 | 268.00 | 268.00 | -1.11% | 92,500 |
| Sep 28, 2026 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1.12% | 83,600 |
| Sep 25, 2026 | 268.00 | 271.00 | 266.00 | 268.00 | 268.00 | -0.74% | 136,100 |
| Sep 24, 2026 | 274.00 | 275.00 | 268.00 | 270.00 | 270.00 | -0.74% | 140,900 |
| Sep 18, 2026 | 266.00 | 274.00 | 264.00 | 272.00 | 272.00 | 2.26% | 169,000 |
| Sep 17, 2026 | 263.00 | 266.00 | 263.00 | 266.00 | 266.00 | 0.38% | 88,500 |
| Sep 16, 2026 | 267.00 | 267.00 | 264.00 | 265.00 | 265.00 | -0.75% | 78,400 |
| Sep 15, 2026 | 264.00 | 269.00 | 263.00 | 267.00 | 267.00 | 1.14% | 94,700 |
| Sep 14, 2026 | 264.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.38% | 78,500 |
| Sep 11, 2026 | 263.00 | 264.00 | 260.00 | 263.00 | 263.00 | -1.50% | 145,800 |
| Sep 10, 2026 | 264.00 | 268.00 | 264.00 | 267.00 | 267.00 | 0.38% | 62,200 |
| Sep 9, 2026 | 270.00 | 270.00 | 265.00 | 266.00 | 266.00 | -2.21% | 185,500 |
| Sep 8, 2026 | 270.00 | 278.00 | 268.00 | 272.00 | 272.00 | -0.37% | 213,500 |
| Sep 7, 2026 | 269.00 | 276.00 | 269.00 | 273.00 | 273.00 | -1.44% | 262,400 |
| Sep 4, 2026 | 267.00 | 281.00 | 266.00 | 277.00 | 277.00 | 4.14% | 357,900 |
| Sep 3, 2026 | 275.00 | 275.00 | 261.00 | 266.00 | 266.00 | -2.56% | 376,000 |
| Sep 2, 2026 | 284.00 | 284.00 | 270.00 | 273.00 | 273.00 | -6.51% | 402,100 |
| Sep 1, 2026 | 297.00 | 302.00 | 287.00 | 292.00 | 292.00 | -1.68% | 414,100 |
| Aug 31, 2026 | 285.00 | 298.00 | 280.00 | 297.00 | 297.00 | 5.32% | 391,800 |
| Aug 28, 2026 | 280.00 | 290.00 | 279.00 | 282.00 | 282.00 | 1.81% | 295,300 |
| Aug 27, 2026 | 280.00 | 283.00 | 276.00 | 277.00 | 277.00 | -2.12% | 160,300 |
| Aug 26, 2026 | 268.00 | 283.00 | 268.00 | 283.00 | 283.00 | 4.04% | 229,800 |
| Aug 25, 2026 | 268.00 | 272.00 | 267.00 | 272.00 | 272.00 | 1.87% | 149,400 |