Open Up Group Inc. (TYO:2154)
Japan · Delayed Price · Currency is JPY 1,663.00
-2.00 (-0.12%)
Oct 17, 2025, 1:45 PM JST
Open Up Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,675.00 | 1,682.00 | 1,663.00 | 1,665.00 | - | - | 61,900 |
| Oct 16, 2025 | 1,679.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.67% | 248,800 |
| Oct 15, 2025 | 1,657.00 | 1,669.00 | 1,648.00 | 1,654.00 | 1,654.00 | -0.18% | 262,300 |
| Oct 14, 2025 | 1,656.00 | 1,668.00 | 1,632.00 | 1,657.00 | 1,657.00 | -2.07% | 507,000 |
| Oct 10, 2025 | 1,697.00 | 1,704.00 | 1,686.00 | 1,692.00 | 1,692.00 | -1.17% | 238,400 |
| Oct 9, 2025 | 1,700.00 | 1,716.00 | 1,693.00 | 1,712.00 | 1,712.00 | - | 290,500 |
| Oct 8, 2025 | 1,735.00 | 1,745.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.50% | 230,900 |
| Oct 7, 2025 | 1,752.00 | 1,752.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.57% | 106,000 |
| Oct 6, 2025 | 1,761.00 | 1,761.00 | 1,726.00 | 1,748.00 | 1,748.00 | 1.57% | 190,800 |
| Oct 3, 2025 | 1,736.00 | 1,744.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.69% | 170,700 |
| Oct 2, 2025 | 1,759.00 | 1,767.00 | 1,725.00 | 1,733.00 | 1,733.00 | -1.87% | 230,800 |
| Oct 1, 2025 | 1,802.00 | 1,812.00 | 1,757.00 | 1,766.00 | 1,766.00 | -2.75% | 284,300 |
| Sep 30, 2025 | 1,841.00 | 1,843.00 | 1,804.00 | 1,816.00 | 1,816.00 | -0.77% | 297,700 |
| Sep 29, 2025 | 1,820.00 | 1,838.00 | 1,806.00 | 1,830.00 | 1,830.00 | 0.83% | 272,300 |
| Sep 26, 2025 | 1,794.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 1.40% | 221,900 |
| Sep 25, 2025 | 1,793.00 | 1,799.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.67% | 215,300 |
| Sep 24, 2025 | 1,776.00 | 1,783.00 | 1,766.00 | 1,778.00 | 1,778.00 | - | 227,000 |
| Sep 22, 2025 | 1,765.00 | 1,779.00 | 1,761.00 | 1,778.00 | 1,778.00 | 0.74% | 172,700 |
| Sep 19, 2025 | 1,786.00 | 1,793.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.95% | 342,700 |
| Sep 18, 2025 | 1,782.00 | 1,787.00 | 1,771.00 | 1,782.00 | 1,782.00 | -0.17% | 193,900 |
| Sep 17, 2025 | 1,806.00 | 1,811.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.71% | 199,100 |
| Sep 16, 2025 | 1,800.00 | 1,817.00 | 1,792.00 | 1,816.00 | 1,816.00 | 0.78% | 302,500 |
| Sep 12, 2025 | 1,810.00 | 1,814.00 | 1,795.00 | 1,802.00 | 1,802.00 | 0.39% | 221,100 |
| Sep 11, 2025 | 1,811.00 | 1,821.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.43% | 344,900 |
| Sep 10, 2025 | 1,820.00 | 1,828.00 | 1,812.00 | 1,821.00 | 1,821.00 | -0.16% | 169,700 |
| Sep 9, 2025 | 1,832.00 | 1,841.00 | 1,814.00 | 1,824.00 | 1,824.00 | 0.22% | 206,500 |
| Sep 8, 2025 | 1,825.00 | 1,843.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | 229,300 |
| Sep 5, 2025 | 1,858.00 | 1,865.00 | 1,807.00 | 1,810.00 | 1,810.00 | -3.36% | 405,700 |
| Sep 4, 2025 | 1,882.00 | 1,894.00 | 1,864.00 | 1,873.00 | 1,873.00 | 1.13% | 317,200 |
| Sep 3, 2025 | 1,897.00 | 1,912.00 | 1,846.00 | 1,852.00 | 1,852.00 | -0.32% | 787,000 |
| Sep 2, 2025 | 1,820.00 | 1,864.00 | 1,820.00 | 1,858.00 | 1,858.00 | 2.03% | 1,769,400 |
| Sep 1, 2025 | 1,832.00 | 1,864.00 | 1,816.00 | 1,821.00 | 1,821.00 | -0.82% | 900,000 |
| Aug 29, 2025 | 1,831.00 | 1,848.00 | 1,824.00 | 1,836.00 | 1,836.00 | 0.33% | 317,000 |
| Aug 28, 2025 | 1,838.00 | 1,838.00 | 1,816.00 | 1,830.00 | 1,830.00 | -0.44% | 737,600 |
| Aug 27, 2025 | 1,806.00 | 1,838.00 | 1,805.00 | 1,838.00 | 1,838.00 | 1.04% | 337,400 |
| Aug 26, 2025 | 1,836.00 | 1,844.00 | 1,816.00 | 1,819.00 | 1,819.00 | -1.83% | 409,400 |
| Aug 25, 2025 | 1,901.00 | 1,913.00 | 1,826.00 | 1,853.00 | 1,853.00 | -2.93% | 559,100 |
| Aug 22, 2025 | 1,924.00 | 1,929.00 | 1,908.00 | 1,909.00 | 1,909.00 | - | 116,200 |
| Aug 21, 2025 | 1,934.00 | 1,946.00 | 1,902.00 | 1,909.00 | 1,909.00 | -1.34% | 162,600 |
| Aug 20, 2025 | 1,935.00 | 1,949.00 | 1,927.00 | 1,935.00 | 1,935.00 | 0.05% | 178,700 |
| Aug 19, 2025 | 1,928.00 | 1,948.00 | 1,928.00 | 1,934.00 | 1,934.00 | 0.10% | 130,300 |
| Aug 18, 2025 | 1,887.00 | 1,935.00 | 1,883.00 | 1,932.00 | 1,932.00 | 3.32% | 219,800 |
| Aug 15, 2025 | 1,870.00 | 1,883.00 | 1,847.00 | 1,870.00 | 1,870.00 | -0.43% | 169,000 |
| Aug 14, 2025 | 1,903.00 | 1,911.00 | 1,865.00 | 1,878.00 | 1,878.00 | -1.78% | 276,600 |
| Aug 13, 2025 | 1,909.00 | 1,926.00 | 1,878.00 | 1,912.00 | 1,912.00 | -0.57% | 297,500 |
| Aug 12, 2025 | 1,966.00 | 1,979.00 | 1,886.00 | 1,923.00 | 1,923.00 | -1.03% | 524,800 |
| Aug 8, 2025 | 1,890.00 | 1,943.00 | 1,886.00 | 1,943.00 | 1,943.00 | 2.21% | 419,500 |
| Aug 7, 2025 | 1,906.00 | 1,924.00 | 1,886.00 | 1,901.00 | 1,901.00 | 0.16% | 209,000 |
| Aug 6, 2025 | 1,871.00 | 1,901.00 | 1,858.00 | 1,898.00 | 1,898.00 | 1.61% | 295,900 |
| Aug 5, 2025 | 1,850.00 | 1,874.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1.30% | 184,700 |