OPEN Group, Inc. (6572.T) JPX

Currency In JPY

6572.T Historical Return

If you invested ¥1000 in OPEN Group, Inc. (6572.T) since IPO date, it would be worth ¥150.15 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥393.71, while ¥1000 invested 1 year ago would be worth ¥624.16. This corresponds to total returns of -84.98%, -60.63%, -37.58%, respectively, with annualized returns of -20.3%, -17%, -37.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6572.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	234	231	231	235	228	229,900
July 30, 2026	243	234	234	243	234	284,900
July 29, 2026	244	244	244	246	237	194,500
July 28, 2026	242	242	242	243	235	307,800
July 27, 2026	241	242	242	245	235	296,300
July 24, 2026	253	241	241	253	240	421,800
July 23, 2026	255	253	253	257	249	386,100
July 22, 2026	259	254	254	259	249	649,400
July 21, 2026	273	263	263	285	260	971,200
July 17, 2026	261	270	270	270	250	1.29M
July 16, 2026	244	259	259	260	234	2.94M
July 15, 2026	219	220	220	221	216	144,500
July 14, 2026	216	219	219	222	216	132,500
July 13, 2026	217	219	219	221	217	99,600
July 10, 2026	215	219	219	220	214	129,800
July 09, 2026	212	213	213	216	211	127,800
July 08, 2026	215	213	213	217	213	108,100
July 07, 2026	213	212	212	214	210	72,800
July 06, 2026	211	211	211	213	208	113,000
July 03, 2026	218	213	213	220	212	159,100
July 02, 2026	204	215	215	215	204	292,100
July 01, 2026	198	201	201	204	198	169,500
June 30, 2026	201	199	199	204	198	142,400
June 29, 2026	199	199	199	204	199	119,100
June 26, 2026	199	199	199	199	195	72,000
June 25, 2026	198	198	198	199	196	81,900
June 24, 2026	196	196	196	198	194	112,500
June 23, 2026	202	195	195	202	193	171,000
June 22, 2026	199	201	201	204	199	63,300
June 19, 2026	202	198	198	203	198	128,900
June 18, 2026	200	200	200	204	199	83,800
June 17, 2026	200	202	202	208	199	124,500
June 16, 2026	204	199	199	204	198	93,600
June 15, 2026	202	201	201	205	200	67,800
June 12, 2026	203	204	204	206	202	99,300
June 11, 2026	204	204	204	204	201	98,900
June 10, 2026	202	203	203	203	199	86,800
June 09, 2026	205	201	201	205	200	151,200
June 08, 2026	213	205	205	213	203	131,700
June 05, 2026	211	214	214	220	210	264,000
June 04, 2026	208	209	209	211	206	155,800
June 03, 2026	211	208	208	212	206	141,200
June 02, 2026	203	209	209	211	202	291,500
June 01, 2026	202	202	202	205	201	112,900
May 29, 2026	201	202	202	206	201	100,000
May 28, 2026	205	201	201	206	201	115,000
May 27, 2026	200	202	202	204	197	132,200
May 26, 2026	198	202	202	203	196	127,100
May 25, 2026	205	199	199	206	194	271,200
May 22, 2026	206	204	204	208	201	171,400
May 21, 2026	200	202	202	206	200	114,700
May 20, 2026	205	201	201	205	200	106,900
May 19, 2026	204	205	205	205	202	91,600
May 18, 2026	207	200	200	207	200	163,900
May 15, 2026	208	207	207	211	205	114,700
May 14, 2026	210	207	207	212	206	111,900
May 13, 2026	207	209	209	210	206	63,600
May 12, 2026	204	205	205	207	204	111,600
May 11, 2026	212	207	207	212	207	107,600
May 08, 2026	211	214	214	216	209	134,300