OPEN Group, Inc. (6572.T) JPX

207.00

-2(-0.96%)

Updated at May 14 03:30PM

Currency In JPY

6572.T Historical Return

If you invested ¥1000 in OPEN Group, Inc. (6572.T) since IPO date, it would be worth ¥131.15 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥303.67, while ¥1000 invested 1 year ago would be worth ¥722.51. This corresponds to total returns of -86.89%, -69.63%, -27.75%, respectively, with annualized returns of -22.1%, -21.2%, -27.75%.

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
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
March 24, 2026	218	221	221	221	211	483,100
March 23, 2026	221	213	214	222	212	169,100
March 19, 2026	227	223	223	228	223	93,600
March 18, 2026	230	232	232	232	229	76,700
March 17, 2026	230	226	226	245	221	629,700
March 16, 2026	225	228	228	230	225	105,100
March 13, 2026	220	226	226	228	220	106,700
March 12, 2026	228	226	226	230	223	128,900
March 11, 2026	230	230	230	235	228	149,300
March 10, 2026	231	228	231	231	225	69,000
March 09, 2026	227	226	226	230	220	173,000
March 06, 2026	225	234	234	236	225	196,100
March 05, 2026	227	228	228	232	226	159,500
March 04, 2026	226	217	216	227	214	257,100
March 03, 2026	243	231	231	243	230	235,800
March 02, 2026	242	241	241	258	232	671,700
February 27, 2026	238	244	244	244	235	136,200
February 26, 2026	233	236	236	249	230	441,100
February 25, 2026	247	239	234.5	248	238	209,200
February 24, 2026	245	239	234.5	246	239	144,000
February 20, 2026	242	242	237.44	244	239	187,700
February 19, 2026	244	241	236.46	244	239	144,200
February 18, 2026	247	245	240.39	249	243	185,700
February 17, 2026	248	243	238.42	249	241	269,200
February 16, 2026	241	245	240.39	246	236	440,500
February 13, 2026	243	238	233.52	243	236	136,800
February 12, 2026	236	240	235.48	243	236	220,100
February 10, 2026	228	236	231.56	237	227	219,200