OPEN Group, Inc. (TYO:6572)
Japan
· Delayed Price · Currency is JPY 217.00
-2.00 (-0.91%)
Apr 28, 2026, 3:30 PM JST
OPEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| 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 |