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 ¥123.55 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥277.09, while ¥1000 invested 1 year ago would be worth ¥598.62. This corresponds to total returns of -87.65%, -72.29%, -40.14%, respectively, with annualized returns of -22.4%, -22.63%, -40.14%.

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
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
May 07, 2026	218	212	212	219	212	166,800
May 01, 2026	220	218	218	220	215	75,900
April 30, 2026	216	218	218	219	214	139,700
April 28, 2026	218	217	217	219	217	58,100
April 27, 2026	218	219	219	220	217	88,500
April 24, 2026	222	218	218	223	218	72,700
April 23, 2026	223	221	221	224	219	137,900
April 22, 2026	221	220	220	225	219	115,400
April 21, 2026	223	218	218	223	218	137,300
April 20, 2026	219	216	216	219	210	353,000
April 17, 2026	223	222	222	228	220	194,200
April 16, 2026	226	226	226	232	223	359,300
April 15, 2026	227	220	220	240	220	758,600
April 14, 2026	220	219	219	226	216	223,400
April 13, 2026	222	223	223	223	217	215,000
April 10, 2026	226	224	224	227	223	126,700
April 09, 2026	232	223	223	232	222	223,400
April 08, 2026	239	233	233	239	233	186,700
April 07, 2026	235	236	236	237	234	121,700
April 06, 2026	228	233	233	233	227	105,000
April 03, 2026	226	226	226	228	226	93,500
April 02, 2026	227	226	226	231	223	118,300
April 01, 2026	227	227	227	228	225	81,600
March 31, 2026	219	222	222	224	219	93,000
March 30, 2026	220	220	220	224	219	148,600
March 27, 2026	221	227	227	227	221	140,800
March 26, 2026	228	220	220	228	220	97,100
March 25, 2026	221	225	225	228	221	111,600