OPEN Group, Inc. (6572.T) JPX

Currency In JPY

AD

6572.T Historical Return

If you invested ¥1000 in OPEN Group, Inc. (6572.T) since IPO date, it would be worth ¥171.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥487.39, while ¥1000 invested 1 year ago would be worth ¥672.81. This corresponds to total returns of -82.89%, -51.26%, -32.72%, respectively, with annualized returns of -18.94%, -13.38%, -32.72%.

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

AD

6572.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026275270270275268273,800
August 20, 2026265279279279264546,500
August 19, 2026262262262264259177,000
August 18, 2026262258258267257195,600
August 17, 2026256263263265253269,400
August 14, 2026246258258258245272,800
August 13, 2026250249249250246117,300
August 12, 2026243249249251243170,400
August 10, 2026250246246252244247,700
August 07, 2026238245245247236265,400
August 06, 2026233235235237230166,500
August 05, 2026232232232234225190,100
August 04, 2026239235235239231214,800
August 03, 2026236239239240234182,600
July 31, 2026234231231235228229,900
July 30, 2026243234234243234284,900
July 29, 2026244244244246237194,500
July 28, 2026242242242243235307,800
July 27, 2026241242242245235296,300
July 24, 2026253241241253240421,800
July 23, 2026255253253257249386,100
July 22, 2026259254254259249649,400
July 21, 2026273263263285260971,200
July 17, 20262612702702702501.29M
July 16, 20262442592592602342.94M
July 15, 2026219220220221216144,500
July 14, 2026216219219222216132,500
July 13, 202621721921922121799,600
July 10, 2026215219219220214129,800
July 09, 2026212213213216211127,800
July 08, 2026215213213217213108,100
July 07, 202621321221221421072,800
July 06, 2026211211211213208113,000
July 03, 2026218213213220212159,100
July 02, 2026204215215215204292,100
July 01, 2026198201201204198169,500
June 30, 2026201199199204198142,400
June 29, 2026199199199204199119,100
June 26, 202619919919919919572,000
June 25, 202619819819819919681,900
June 24, 2026196196196198194112,500
June 23, 2026202195195202193171,000
June 22, 202619920120120419963,300
June 19, 2026202198198203198128,900
June 18, 202620020020020419983,800
June 17, 2026200202202208199124,500
June 16, 202620419919920419893,600
June 15, 202620220120120520067,800
June 12, 202620320420420620299,300
June 11, 202620420420420420198,900
June 10, 202620220320320319986,800
June 09, 2026205201201205200151,200
June 08, 2026213205205213203131,700
June 05, 2026211214214220210264,000
June 04, 2026208209209211206155,800
June 03, 2026211208208212206141,200
June 02, 2026203209209211202291,500
June 01, 2026202202202205201112,900
May 29, 2026201202202206201100,000
May 28, 2026205201201206201115,000
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved