OPEN Group, Inc. (TYO:6572)
Japan · Delayed Price · Currency is JPY 209.00
+1.00 (0.48%)
Jun 4, 2026, 3:30 PM JST
OPEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 208.00 | 211.00 | 206.00 | 209.00 | 209.00 | 0.48% | 155,800 |
| Jun 3, 2026 | 211.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.48% | 141,200 |
| Jun 2, 2026 | 203.00 | 211.00 | 202.00 | 209.00 | 209.00 | 3.47% | 291,500 |
| Jun 1, 2026 | 202.00 | 205.00 | 201.00 | 202.00 | 202.00 | - | 112,900 |
| May 29, 2026 | 201.00 | 206.00 | 201.00 | 202.00 | 202.00 | 0.50% | 100,000 |
| May 28, 2026 | 205.00 | 206.00 | 201.00 | 201.00 | 201.00 | -0.50% | 115,000 |
| May 27, 2026 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | - | 132,200 |
| May 26, 2026 | 198.00 | 203.00 | 196.00 | 202.00 | 202.00 | 1.51% | 127,100 |
| May 25, 2026 | 205.00 | 206.00 | 194.00 | 199.00 | 199.00 | -2.45% | 271,200 |
| May 22, 2026 | 206.00 | 208.00 | 201.00 | 204.00 | 204.00 | 0.99% | 171,400 |
| May 21, 2026 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 0.50% | 114,700 |
| May 20, 2026 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | -1.95% | 106,900 |
| May 19, 2026 | 204.00 | 205.00 | 202.00 | 205.00 | 205.00 | 2.50% | 91,600 |
| May 18, 2026 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | -3.38% | 163,900 |
| May 15, 2026 | 208.00 | 211.00 | 205.00 | 207.00 | 207.00 | - | 114,700 |
| May 14, 2026 | 210.00 | 212.00 | 206.00 | 207.00 | 207.00 | -0.96% | 111,900 |
| May 13, 2026 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | 1.95% | 63,600 |
| May 12, 2026 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 111,600 |
| May 11, 2026 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | -3.27% | 107,600 |
| May 8, 2026 | 211.00 | 216.00 | 209.00 | 214.00 | 214.00 | 0.94% | 134,300 |
| May 7, 2026 | 218.00 | 219.00 | 212.00 | 212.00 | 212.00 | -2.75% | 166,800 |
| May 1, 2026 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | - | 75,900 |
| Apr 30, 2026 | 216.00 | 219.00 | 214.00 | 218.00 | 218.00 | 0.46% | 139,700 |
| Apr 28, 2026 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 58,100 |
| Apr 27, 2026 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.46% | 88,500 |
| Apr 24, 2026 | 222.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.36% | 72,700 |
| 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% | 115,400 |
| 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 |