OPEN Group, Inc. (TYO:6572)
Japan
· Delayed Price · Currency is JPY 231.00
+5.00 (2.21%)
Mar 10, 2026, 3:30 PM JST
OPEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 241.00 | 241.00 | 227.00 | 227.00 | 222.73 | -3.81% | 360,300 |
| Feb 6, 2026 | 241.00 | 241.00 | 234.00 | 236.00 | 231.56 | -4.07% | 226,600 |
| Feb 5, 2026 | 238.00 | 247.00 | 238.00 | 246.00 | 241.37 | 2.50% | 154,300 |
| Feb 4, 2026 | 245.00 | 245.00 | 238.00 | 240.00 | 235.48 | -3.23% | 242,000 |
| Feb 3, 2026 | 259.00 | 260.00 | 248.00 | 248.00 | 243.33 | -4.62% | 361,900 |
| Feb 2, 2026 | 255.00 | 264.00 | 253.00 | 260.00 | 255.10 | 1.96% | 283,700 |
| Jan 30, 2026 | 255.00 | 259.00 | 252.00 | 255.00 | 250.20 | - | 176,200 |
| Jan 29, 2026 | 251.00 | 255.00 | 249.00 | 255.00 | 250.20 | 1.19% | 183,400 |
| Jan 28, 2026 | 252.00 | 255.00 | 251.00 | 252.00 | 247.26 | - | 170,700 |
| Jan 27, 2026 | 259.00 | 259.00 | 252.00 | 252.00 | 247.26 | -3.08% | 290,300 |
| Jan 26, 2026 | 271.00 | 271.00 | 259.00 | 260.00 | 255.10 | -4.41% | 324,800 |
| Jan 23, 2026 | 273.00 | 276.00 | 271.00 | 272.00 | 266.88 | -0.73% | 180,700 |
| Jan 22, 2026 | 278.00 | 279.00 | 273.00 | 274.00 | 268.84 | -0.36% | 109,800 |
| Jan 21, 2026 | 272.00 | 277.00 | 271.00 | 275.00 | 269.82 | -0.72% | 192,000 |
| Jan 20, 2026 | 277.00 | 279.00 | 274.00 | 277.00 | 271.78 | -0.36% | 173,100 |
| Jan 19, 2026 | 289.00 | 289.00 | 277.00 | 278.00 | 272.77 | -4.14% | 343,300 |
| Jan 16, 2026 | 306.00 | 306.00 | 288.00 | 290.00 | 284.54 | -5.54% | 418,100 |
| Jan 15, 2026 | 296.00 | 310.00 | 293.00 | 307.00 | 301.22 | 3.37% | 280,800 |
| Jan 14, 2026 | 298.00 | 300.00 | 294.00 | 297.00 | 291.41 | 0.68% | 203,000 |
| Jan 13, 2026 | 304.00 | 304.00 | 295.00 | 295.00 | 289.45 | -2.64% | 202,500 |
| Jan 9, 2026 | 306.00 | 308.00 | 300.00 | 303.00 | 297.29 | -1.94% | 188,400 |
| Jan 8, 2026 | 308.00 | 314.00 | 307.00 | 309.00 | 303.18 | - | 99,000 |
| Jan 7, 2026 | 310.00 | 316.00 | 307.00 | 309.00 | 303.18 | -0.32% | 122,800 |
| Jan 6, 2026 | 301.00 | 310.00 | 301.00 | 310.00 | 304.16 | 2.99% | 89,500 |
| Jan 5, 2026 | 300.00 | 301.00 | 298.00 | 301.00 | 295.33 | 0.33% | 94,200 |
| Dec 30, 2025 | 302.00 | 302.00 | 297.00 | 300.00 | 294.35 | -0.33% | 135,000 |
| Dec 29, 2025 | 305.00 | 309.00 | 299.00 | 301.00 | 295.33 | -1.31% | 126,200 |
| Dec 26, 2025 | 308.00 | 309.00 | 303.00 | 305.00 | 299.26 | -0.33% | 118,000 |
| Dec 25, 2025 | 307.00 | 308.00 | 301.00 | 306.00 | 300.24 | -0.65% | 111,200 |
| Dec 24, 2025 | 314.00 | 317.00 | 306.00 | 308.00 | 302.20 | -1.91% | 87,600 |
| Dec 23, 2025 | 314.00 | 317.00 | 312.00 | 314.00 | 308.09 | 0.96% | 145,900 |
| Dec 22, 2025 | 320.00 | 324.00 | 311.00 | 311.00 | 305.14 | -2.81% | 149,500 |
| Dec 19, 2025 | 325.00 | 328.00 | 319.00 | 320.00 | 313.97 | -0.93% | 208,400 |
| Dec 18, 2025 | 319.00 | 325.00 | 312.00 | 323.00 | 316.92 | 3.19% | 167,900 |
| Dec 17, 2025 | 313.00 | 316.00 | 305.00 | 313.00 | 307.11 | 1.95% | 127,600 |
| Dec 16, 2025 | 310.00 | 313.00 | 305.00 | 307.00 | 301.22 | -0.32% | 143,500 |
| Dec 15, 2025 | 299.00 | 308.00 | 299.00 | 308.00 | 302.20 | 3.01% | 101,600 |
| Dec 12, 2025 | 300.00 | 305.00 | 294.00 | 299.00 | 293.37 | - | 237,000 |
| Dec 11, 2025 | 306.00 | 307.00 | 296.00 | 299.00 | 293.37 | 0.34% | 225,400 |
| Dec 10, 2025 | 308.00 | 310.00 | 291.00 | 298.00 | 292.39 | -4.18% | 435,300 |
| Dec 9, 2025 | 302.00 | 313.00 | 302.00 | 311.00 | 305.14 | 2.30% | 187,400 |
| Dec 8, 2025 | 300.00 | 308.00 | 300.00 | 304.00 | 298.28 | 2.01% | 153,500 |
| Dec 5, 2025 | 298.00 | 303.00 | 296.00 | 298.00 | 292.39 | -0.33% | 85,100 |
| Dec 4, 2025 | 298.00 | 301.00 | 298.00 | 299.00 | 293.37 | 0.34% | 105,600 |
| Dec 3, 2025 | 295.00 | 301.00 | 295.00 | 298.00 | 292.39 | 1.36% | 100,400 |
| Dec 2, 2025 | 298.00 | 304.00 | 292.00 | 294.00 | 288.46 | -1.34% | 158,900 |
| Dec 1, 2025 | 300.00 | 301.00 | 293.00 | 298.00 | 292.39 | -0.67% | 172,400 |
| Nov 28, 2025 | 301.00 | 304.00 | 299.00 | 300.00 | 294.35 | -1.32% | 72,800 |
| Nov 27, 2025 | 302.00 | 305.00 | 299.00 | 304.00 | 298.28 | 1.00% | 88,000 |
| Nov 26, 2025 | 300.00 | 303.00 | 297.00 | 301.00 | 295.33 | 0.67% | 97,800 |
| Nov 25, 2025 | 314.00 | 314.00 | 295.00 | 299.00 | 293.37 | -5.08% | 153,200 |
| Nov 21, 2025 | 311.00 | 316.00 | 310.00 | 315.00 | 309.07 | -0.94% | 113,700 |
| Nov 20, 2025 | 321.00 | 326.00 | 318.00 | 318.00 | 312.01 | 1.60% | 125,000 |
| Nov 19, 2025 | 321.00 | 321.00 | 311.00 | 313.00 | 307.11 | -2.49% | 160,800 |
| Nov 18, 2025 | 321.00 | 329.00 | 319.00 | 321.00 | 314.96 | 0.63% | 140,600 |
| Nov 17, 2025 | 314.00 | 321.00 | 313.00 | 319.00 | 312.99 | 1.59% | 114,300 |
| Nov 14, 2025 | 325.00 | 327.00 | 312.00 | 314.00 | 308.09 | -3.98% | 119,700 |
| Nov 13, 2025 | 326.00 | 329.00 | 323.00 | 327.00 | 320.84 | 0.31% | 85,100 |
| Nov 12, 2025 | 315.00 | 328.00 | 315.00 | 326.00 | 319.86 | 3.82% | 106,500 |
| Nov 11, 2025 | 320.00 | 320.00 | 310.00 | 314.00 | 308.09 | -0.32% | 104,800 |
| Nov 10, 2025 | 304.00 | 318.00 | 304.00 | 315.00 | 309.07 | 3.62% | 90,300 |
| Nov 7, 2025 | 300.00 | 306.00 | 299.00 | 304.00 | 298.28 | 0.33% | 142,300 |
| Nov 6, 2025 | 305.00 | 309.00 | 303.00 | 303.00 | 297.29 | -0.98% | 158,800 |
| Nov 5, 2025 | 311.00 | 312.00 | 304.00 | 306.00 | 300.24 | -2.86% | 198,400 |
| Nov 4, 2025 | 323.00 | 324.00 | 315.00 | 315.00 | 309.07 | -3.67% | 158,800 |
| Oct 31, 2025 | 324.00 | 328.00 | 322.00 | 327.00 | 320.84 | 0.93% | 145,000 |
| Oct 30, 2025 | 312.00 | 329.00 | 311.00 | 324.00 | 317.90 | 2.86% | 494,900 |
| Oct 29, 2025 | 327.00 | 329.00 | 315.00 | 315.00 | 309.07 | -3.96% | 221,600 |
| Oct 28, 2025 | 347.00 | 347.00 | 327.00 | 328.00 | 321.82 | -6.55% | 255,600 |
| Oct 27, 2025 | 338.00 | 352.00 | 335.00 | 351.00 | 344.39 | 3.54% | 218,700 |
| Oct 24, 2025 | 335.00 | 344.00 | 333.00 | 339.00 | 332.62 | 1.19% | 144,400 |
| Oct 23, 2025 | 337.00 | 340.00 | 328.00 | 335.00 | 328.69 | -1.76% | 166,500 |
| Oct 22, 2025 | 335.00 | 343.00 | 332.00 | 341.00 | 334.58 | 1.79% | 226,200 |
| Oct 21, 2025 | 322.00 | 344.00 | 322.00 | 335.00 | 328.69 | 4.04% | 396,900 |
| Oct 20, 2025 | 331.00 | 334.00 | 321.00 | 322.00 | 315.94 | -2.42% | 328,100 |
| Oct 17, 2025 | 361.00 | 361.00 | 328.00 | 330.00 | 323.79 | -9.84% | 488,800 |
| Oct 16, 2025 | 384.00 | 387.00 | 363.00 | 366.00 | 359.11 | -0.54% | 296,300 |
| Oct 15, 2025 | 369.00 | 374.00 | 367.00 | 368.00 | 361.07 | - | 193,300 |
| Oct 14, 2025 | 380.00 | 382.00 | 368.00 | 368.00 | 361.07 | -4.66% | 173,200 |
| Oct 10, 2025 | 379.00 | 389.00 | 378.00 | 386.00 | 378.73 | 0.78% | 112,300 |
| Oct 9, 2025 | 387.00 | 388.00 | 379.00 | 383.00 | 375.79 | 0.26% | 99,300 |