OPEN Group, Inc. (TYO:6572)
Japan · Delayed Price · Currency is JPY 221.00
+1.00 (0.45%)
Apr 24, 2026, 9:00 AM JST
OPEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 223.00 | 224.00 | 219.00 | 221.00 | 221.00 | 0.45% | 137,900 |
| Apr 22, 2026 | 221.00 | 225.00 | 219.00 | 220.00 | 220.00 | 0.92% | 105,900 |
| Apr 21, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | 0.93% | 137,300 |
| Apr 20, 2026 | 219.00 | 219.00 | 210.00 | 216.00 | 216.00 | -2.70% | 353,000 |
| Apr 17, 2026 | 223.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 194,200 |
| Apr 16, 2026 | 226.00 | 232.00 | 223.00 | 226.00 | 226.00 | 2.73% | 359,300 |
| Apr 15, 2026 | 227.00 | 240.00 | 220.00 | 220.00 | 220.00 | 0.46% | 758,600 |
| Apr 14, 2026 | 220.00 | 226.00 | 216.00 | 219.00 | 219.00 | -1.79% | 223,400 |
| Apr 13, 2026 | 222.00 | 223.00 | 217.00 | 223.00 | 223.00 | -0.45% | 215,000 |
| Apr 10, 2026 | 226.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 126,700 |
| Apr 9, 2026 | 232.00 | 232.00 | 222.00 | 223.00 | 223.00 | -4.29% | 223,400 |
| Apr 8, 2026 | 239.00 | 239.00 | 233.00 | 233.00 | 233.00 | -1.27% | 186,700 |
| Apr 7, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 1.29% | 121,700 |
| Apr 6, 2026 | 228.00 | 233.00 | 227.00 | 233.00 | 233.00 | 3.10% | 105,000 |
| Apr 3, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 93,500 |
| Apr 2, 2026 | 227.00 | 231.00 | 223.00 | 226.00 | 226.00 | -0.44% | 118,300 |
| Apr 1, 2026 | 227.00 | 228.00 | 225.00 | 227.00 | 227.00 | 2.25% | 81,600 |
| Mar 31, 2026 | 219.00 | 224.00 | 219.00 | 222.00 | 222.00 | 0.91% | 93,000 |
| Mar 30, 2026 | 220.00 | 224.00 | 219.00 | 220.00 | 220.00 | -3.08% | 148,600 |
| Mar 27, 2026 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | 3.18% | 140,800 |
| Mar 26, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -2.22% | 97,100 |
| Mar 25, 2026 | 221.00 | 228.00 | 221.00 | 225.00 | 225.00 | 1.81% | 111,600 |
| Mar 24, 2026 | 218.00 | 221.00 | 211.00 | 221.00 | 221.00 | 3.27% | 483,100 |
| Mar 23, 2026 | 221.00 | 222.00 | 212.00 | 214.00 | 214.00 | -4.04% | 191,600 |
| Mar 19, 2026 | 227.00 | 228.00 | 223.00 | 223.00 | 223.00 | -3.88% | 93,600 |
| Mar 18, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 2.65% | 76,700 |
| Mar 17, 2026 | 230.00 | 245.00 | 221.00 | 226.00 | 226.00 | -0.88% | 629,700 |
| Mar 16, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | 0.88% | 105,100 |
| Mar 13, 2026 | 220.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 106,700 |
| Mar 12, 2026 | 228.00 | 230.00 | 223.00 | 226.00 | 226.00 | -1.74% | 128,900 |
| Mar 11, 2026 | 230.00 | 235.00 | 228.00 | 230.00 | 230.00 | -0.43% | 149,300 |
| Mar 10, 2026 | 231.00 | 232.00 | 225.00 | 231.00 | 231.00 | 2.21% | 119,800 |
| Mar 9, 2026 | 227.00 | 230.00 | 220.00 | 226.00 | 226.00 | -3.42% | 173,000 |
| Mar 6, 2026 | 225.00 | 236.00 | 225.00 | 234.00 | 234.00 | 2.63% | 196,100 |
| Mar 5, 2026 | 227.00 | 232.00 | 226.00 | 228.00 | 228.00 | 5.56% | 159,500 |
| Mar 4, 2026 | 226.00 | 227.00 | 214.00 | 216.00 | 216.00 | -6.49% | 305,800 |
| Mar 3, 2026 | 243.00 | 243.00 | 230.00 | 231.00 | 231.00 | -4.15% | 235,800 |
| Mar 2, 2026 | 242.00 | 258.00 | 232.00 | 241.00 | 241.00 | -1.23% | 671,700 |
| Feb 27, 2026 | 238.00 | 244.00 | 235.00 | 244.00 | 244.00 | 3.39% | 136,200 |
| Feb 26, 2026 | 233.00 | 249.00 | 230.00 | 236.00 | 236.00 | -1.26% | 441,100 |
| Feb 25, 2026 | 247.00 | 248.00 | 238.00 | 239.00 | 234.50 | - | 209,200 |
| Feb 24, 2026 | 245.00 | 246.00 | 239.00 | 239.00 | 234.50 | -1.24% | 144,000 |
| Feb 20, 2026 | 242.00 | 244.00 | 239.00 | 242.00 | 237.44 | 0.41% | 187,700 |
| Feb 19, 2026 | 244.00 | 244.00 | 239.00 | 241.00 | 236.46 | -1.63% | 144,200 |
| Feb 18, 2026 | 247.00 | 249.00 | 243.00 | 245.00 | 240.39 | 0.82% | 185,700 |
| Feb 17, 2026 | 248.00 | 249.00 | 241.00 | 243.00 | 238.42 | -0.82% | 269,200 |
| Feb 16, 2026 | 241.00 | 246.00 | 236.00 | 245.00 | 240.39 | 2.94% | 440,500 |
| Feb 13, 2026 | 243.00 | 243.00 | 236.00 | 238.00 | 233.52 | -0.83% | 136,800 |
| Feb 12, 2026 | 236.00 | 243.00 | 236.00 | 240.00 | 235.48 | 1.69% | 220,100 |
| Feb 10, 2026 | 228.00 | 237.00 | 227.00 | 236.00 | 231.56 | 3.96% | 219,200 |