OPEN Group, Inc. (6572.T) JPX

210.00

+2(+0.96%)

Updated at June 04 11:30AM

Currency In JPY

6572.T Historical Return

If you invested ¥1000 in OPEN Group, Inc. (6572.T) since IPO date, it would be worth ¥133.05 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥306.78, while ¥1000 invested 1 year ago would be worth ¥677.31. This corresponds to total returns of -86.7%, -69.32%, -32.27%, respectively, with annualized returns of -21.83%, -21.04%, -32.27%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 03, 2026211208208212206141,200
June 02, 2026203209209211202291,500
June 01, 2026202202202205201112,900
May 29, 2026201202202206201100,000
May 28, 2026205201201206201115,000
May 27, 2026200202202204197132,200
May 26, 2026198202202203196127,100
May 25, 2026205199199206194271,200
May 22, 2026206204204208201171,400
May 21, 2026200202202206200114,700
May 20, 2026205201201205200106,900
May 19, 202620420520520520291,600
May 18, 2026207200200207200163,900
May 15, 2026208207207211205114,700
May 14, 2026210207207212206111,900
May 13, 202620720920921020663,600
May 12, 2026204205205207204111,600
May 11, 2026212207207212207107,600
May 08, 2026211214214216209134,300
May 07, 2026218212212219212166,800
May 01, 202622021821822021575,900
April 30, 2026216218218219214139,700
April 28, 202621821721721921758,100
April 27, 202621821921922021788,500
April 24, 202622221821822321872,700
April 23, 2026223221221224219137,900
April 22, 2026221220220225219115,400
April 21, 2026223218218223218137,300
April 20, 2026219216216219210353,000
April 17, 2026223222222228220194,200
April 16, 2026226226226232223359,300
April 15, 2026227220220240220758,600
April 14, 2026220219219226216223,400
April 13, 2026222223223223217215,000
April 10, 2026226224224227223126,700
April 09, 2026232223223232222223,400
April 08, 2026239233233239233186,700
April 07, 2026235236236237234121,700
April 06, 2026228233233233227105,000
April 03, 202622622622622822693,500
April 02, 2026227226226231223118,300
April 01, 202622722722722822581,600
March 31, 202621922222222421993,000
March 30, 2026220220220224219148,600
March 27, 2026221227227227221140,800
March 26, 202622822022022822097,100
March 25, 2026221225225228221111,600
March 24, 2026218221221221211483,100
March 23, 2026221213214222212169,100
March 19, 202622722322322822393,600
March 18, 202623023223223222976,700
March 17, 2026230226226245221629,700
March 16, 2026225228228230225105,100
March 13, 2026220226226228220106,700
March 12, 2026228226226230223128,900
March 11, 2026230230230235228149,300
March 10, 202623122823123122569,000
March 09, 2026227226226230220173,000
March 06, 2026225234234236225196,100
March 05, 2026227228228232226159,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved