OPEN Group, Inc. (6572.T) JPX

300.00

+1(+0.33%)

Updated at December 05 01:47PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025298299299301298105,600
December 03, 2025295298298301295100,400
December 02, 2025298294294304292158,900
December 01, 2025300298298301293172,400
November 28, 202530130030030429972,800
November 27, 202530230430430529988,000
November 26, 202530030130130329797,800
November 25, 2025314299299314295153,200
November 21, 2025311315315316310113,700
November 20, 2025321318318326318125,000
November 19, 2025321313313321311160,800
November 18, 2025321321321329319140,600
November 17, 2025314319319321313114,300
November 14, 2025325314314327312119,700
November 13, 202532632732732932385,100
November 12, 2025315326326328315106,500
November 11, 2025320314314320310104,800
November 10, 202530431531531830490,300
November 07, 2025300304304306299142,300
November 06, 2025305303303309303158,800
November 05, 2025305303303309303198,400
November 04, 2025311306306312304198,400
October 31, 2025324327327328322145,000
October 30, 2025324327327328322494,900
October 29, 2025327315315329315221,600
October 28, 2025347328328347327255,600
October 27, 2025338351351352335218,700
October 24, 2025335339339344333144,400
October 23, 2025337335335340328166,500
October 22, 2025335341341343332226,200
October 21, 2025322335335344322396,900
October 20, 2025331322322334321305,800
October 17, 2025361330330361328488,800
October 16, 2025384366366387363296,300
October 15, 2025369368368374367193,300
October 14, 2025380368368382368173,200
October 10, 2025379386386389378112,300
October 09, 202538738338338837999,300
October 08, 202539138238239238272,300
October 07, 2025383388388394378109,400
October 06, 2025384383383384376123,700
October 03, 202536036936937236081,500
October 02, 2025363363363369360126,400
October 01, 2025384365365385363297,700
September 30, 2025393391391399389143,900
September 29, 2025395393393397383215,600
September 26, 2025394395395401388211,600
September 25, 2025400395395403394145,700
September 24, 202540040240240339740,300
September 22, 202540239839840439885,700
September 19, 2025404404404405396103,800
September 18, 202540340340340540046,400
September 17, 202539740040040339552,800
September 16, 202539240040040539288,900
September 12, 2025402392392402386217,300
September 11, 202540540540540740264,400
September 10, 202540340540540840268,100
September 09, 202540640340340739975,100
September 08, 202539640540540539699,300
September 05, 2025398396396398392122,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved