OPEN Group, Inc. (TYO:6572)
Japan · Delayed Price · Currency is JPY 272.00
-1.00 (-0.37%)
Sep 8, 2026, 10:01 AM JST
OPEN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 270.00 | 273.00 | 265.00 | 267.00 | 267.00 | -1.11% | 156,600 |
| Aug 21, 2026 | 275.00 | 275.00 | 268.00 | 270.00 | 270.00 | -3.23% | 273,800 |
| Aug 20, 2026 | 265.00 | 279.00 | 264.00 | 279.00 | 279.00 | 6.49% | 546,500 |
| Aug 19, 2026 | 262.00 | 264.00 | 259.00 | 262.00 | 262.00 | 1.55% | 177,000 |
| Aug 18, 2026 | 262.00 | 267.00 | 257.00 | 258.00 | 258.00 | -1.90% | 195,600 |
| Aug 17, 2026 | 256.00 | 265.00 | 253.00 | 263.00 | 263.00 | 1.94% | 269,400 |
| Aug 14, 2026 | 246.00 | 258.00 | 245.00 | 258.00 | 258.00 | 3.61% | 272,800 |
| Aug 13, 2026 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 117,300 |
| Aug 12, 2026 | 243.00 | 251.00 | 243.00 | 249.00 | 249.00 | 1.22% | 170,400 |
| Aug 10, 2026 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 0.41% | 247,700 |
| Aug 7, 2026 | 238.00 | 247.00 | 236.00 | 245.00 | 245.00 | 4.26% | 265,400 |
| Aug 6, 2026 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1.29% | 166,500 |
| Aug 5, 2026 | 232.00 | 234.00 | 225.00 | 232.00 | 232.00 | -1.28% | 190,100 |
| Aug 4, 2026 | 239.00 | 239.00 | 231.00 | 235.00 | 235.00 | -1.67% | 214,800 |
| Aug 3, 2026 | 236.00 | 240.00 | 234.00 | 239.00 | 239.00 | 3.46% | 182,600 |
| Jul 31, 2026 | 234.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.28% | 229,900 |
| Jul 30, 2026 | 243.00 | 243.00 | 234.00 | 234.00 | 234.00 | -4.10% | 284,900 |
| Jul 29, 2026 | 244.00 | 246.00 | 237.00 | 244.00 | 244.00 | 0.83% | 194,500 |
| Jul 28, 2026 | 242.00 | 243.00 | 235.00 | 242.00 | 242.00 | - | 307,800 |
| Jul 27, 2026 | 241.00 | 245.00 | 235.00 | 242.00 | 242.00 | 0.41% | 296,300 |
| Jul 24, 2026 | 253.00 | 253.00 | 240.00 | 241.00 | 241.00 | -4.74% | 421,800 |
| Jul 23, 2026 | 255.00 | 257.00 | 249.00 | 253.00 | 253.00 | -0.39% | 386,100 |
| Jul 22, 2026 | 259.00 | 259.00 | 249.00 | 254.00 | 254.00 | -3.42% | 649,400 |
| Jul 21, 2026 | 273.00 | 285.00 | 260.00 | 263.00 | 263.00 | -2.59% | 971,200 |
| Jul 17, 2026 | 261.00 | 270.00 | 250.00 | 270.00 | 270.00 | 4.25% | 1,293,500 |
| Jul 16, 2026 | 244.00 | 260.00 | 234.00 | 259.00 | 259.00 | 17.73% | 2,940,200 |
| Jul 15, 2026 | 219.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.46% | 144,500 |
| Jul 14, 2026 | 216.00 | 222.00 | 216.00 | 219.00 | 219.00 | - | 132,500 |
| Jul 13, 2026 | 217.00 | 221.00 | 217.00 | 219.00 | 219.00 | - | 99,600 |
| Jul 10, 2026 | 215.00 | 220.00 | 214.00 | 219.00 | 219.00 | 2.82% | 129,800 |
| Jul 9, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | - | 127,800 |
| Jul 8, 2026 | 215.00 | 217.00 | 213.00 | 213.00 | 213.00 | 0.47% | 108,100 |
| Jul 7, 2026 | 213.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.47% | 72,800 |
| Jul 6, 2026 | 211.00 | 213.00 | 208.00 | 211.00 | 211.00 | -0.94% | 113,000 |
| Jul 3, 2026 | 218.00 | 220.00 | 212.00 | 213.00 | 213.00 | -0.93% | 159,100 |
| Jul 2, 2026 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | 6.97% | 292,100 |
| Jul 1, 2026 | 198.00 | 204.00 | 198.00 | 201.00 | 201.00 | 1.01% | 169,500 |
| Jun 30, 2026 | 201.00 | 204.00 | 198.00 | 199.00 | 199.00 | - | 142,400 |
| Jun 29, 2026 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | - | 119,100 |
| Jun 26, 2026 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 0.51% | 72,000 |