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 ¥166.63 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥446.15, while ¥1000 invested 1 year ago would be worth ¥683.79. This corresponds to total returns of -83.34%, -55.39%, -31.62%, respectively, with annualized returns of -19.08%, -14.91%, -31.62%.

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
September 11, 2026263263263264260145,800
September 10, 202626426726726826462,200
September 09, 2026270266266270265185,500
September 08, 2026270272272278268213,500
September 07, 2026269273273276269262,400
September 04, 2026267277277281266357,900
September 03, 2026275266266275261376,000
September 02, 2026284273273284270402,100
September 01, 2026297292292302287414,100
August 31, 2026285297297298280391,800
August 28, 2026280282282290279295,300
August 27, 2026280277277283276160,300
August 26, 2026268283283283268229,800
August 25, 2026268272272272267149,400
August 24, 2026270267267273265156,600
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved