Open Up Group Inc. (TYO:2154)
Japan · Delayed Price · Currency is JPY 1,826.00
+29.00 (1.61%)
Mar 5, 2026, 3:24 PM JST
Open Up Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,800.00 | 1,811.00 | 1,769.00 | 1,797.00 | 1,797.00 | -1.64% | 308,200 |
| Mar 3, 2026 | 1,864.00 | 1,893.00 | 1,827.00 | 1,827.00 | 1,827.00 | -2.14% | 325,900 |
| Mar 2, 2026 | 1,880.00 | 1,885.00 | 1,852.00 | 1,867.00 | 1,867.00 | -2.46% | 456,300 |
| Feb 27, 2026 | 1,901.00 | 1,914.00 | 1,883.00 | 1,914.00 | 1,914.00 | 2.35% | 299,100 |
| Feb 26, 2026 | 1,871.00 | 1,889.00 | 1,866.00 | 1,870.00 | 1,870.00 | 0.54% | 166,000 |
| Feb 25, 2026 | 1,852.00 | 1,866.00 | 1,846.00 | 1,860.00 | 1,860.00 | 0.76% | 168,600 |
| Feb 24, 2026 | 1,848.00 | 1,870.00 | 1,839.00 | 1,846.00 | 1,846.00 | -0.16% | 189,700 |
| Feb 20, 2026 | 1,855.00 | 1,857.00 | 1,836.00 | 1,849.00 | 1,849.00 | -1.02% | 192,400 |
| Feb 19, 2026 | 1,869.00 | 1,875.00 | 1,858.00 | 1,868.00 | 1,868.00 | 0.05% | 210,100 |
| Feb 18, 2026 | 1,850.00 | 1,874.00 | 1,846.00 | 1,867.00 | 1,867.00 | 1.19% | 190,100 |
| Feb 17, 2026 | 1,890.00 | 1,890.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.74% | 337,200 |
| Feb 16, 2026 | 1,906.00 | 1,921.00 | 1,895.00 | 1,897.00 | 1,897.00 | 0.32% | 242,500 |
| Feb 13, 2026 | 1,935.00 | 1,943.00 | 1,884.00 | 1,891.00 | 1,891.00 | -2.37% | 241,400 |
| Feb 12, 2026 | 1,932.00 | 1,945.00 | 1,913.00 | 1,937.00 | 1,937.00 | -0.36% | 230,700 |
| Feb 10, 2026 | 1,927.00 | 1,976.00 | 1,927.00 | 1,944.00 | 1,944.00 | -0.15% | 279,000 |
| Feb 9, 2026 | 1,950.00 | 1,972.00 | 1,911.00 | 1,947.00 | 1,947.00 | 4.28% | 454,100 |
| Feb 6, 2026 | 1,899.00 | 1,902.00 | 1,855.00 | 1,867.00 | 1,867.00 | -1.69% | 270,900 |
| Feb 5, 2026 | 1,915.00 | 1,924.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.64% | 226,100 |
| Feb 4, 2026 | 1,880.00 | 1,905.00 | 1,880.00 | 1,887.00 | 1,887.00 | -0.58% | 221,300 |
| Feb 3, 2026 | 1,875.00 | 1,914.00 | 1,873.00 | 1,898.00 | 1,898.00 | 1.77% | 251,000 |
| Feb 2, 2026 | 1,878.00 | 1,887.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.48% | 195,600 |
| Jan 30, 2026 | 1,883.00 | 1,884.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.85% | 213,700 |
| Jan 29, 2026 | 1,853.00 | 1,872.00 | 1,827.00 | 1,872.00 | 1,872.00 | 0.65% | 881,300 |
| Jan 28, 2026 | 1,875.00 | 1,879.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.54% | 222,000 |
| Jan 27, 2026 | 1,880.00 | 1,895.00 | 1,871.00 | 1,889.00 | 1,889.00 | -0.11% | 186,900 |
| Jan 26, 2026 | 1,910.00 | 1,912.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.46% | 217,200 |
| Jan 23, 2026 | 1,925.00 | 1,937.00 | 1,910.00 | 1,919.00 | 1,919.00 | - | 196,400 |
| Jan 22, 2026 | 1,889.00 | 1,923.00 | 1,889.00 | 1,919.00 | 1,919.00 | 1.75% | 167,300 |
| Jan 21, 2026 | 1,895.00 | 1,895.00 | 1,857.00 | 1,886.00 | 1,886.00 | -1.62% | 231,500 |
| Jan 20, 2026 | 1,932.00 | 1,933.00 | 1,911.00 | 1,917.00 | 1,917.00 | -0.67% | 239,500 |
| Jan 19, 2026 | 1,925.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,930.00 | 0.36% | 264,400 |
| Jan 16, 2026 | 1,907.00 | 1,928.00 | 1,904.00 | 1,923.00 | 1,923.00 | 0.42% | 170,500 |
| Jan 15, 2026 | 1,894.00 | 1,920.00 | 1,889.00 | 1,915.00 | 1,915.00 | 1.70% | 155,600 |
| Jan 14, 2026 | 1,889.00 | 1,912.00 | 1,874.00 | 1,883.00 | 1,883.00 | -1.31% | 211,000 |
| Jan 13, 2026 | 1,872.00 | 1,910.00 | 1,853.00 | 1,908.00 | 1,908.00 | 2.64% | 326,200 |
| Jan 9, 2026 | 1,858.00 | 1,868.00 | 1,850.00 | 1,859.00 | 1,859.00 | 0.70% | 232,400 |
| Jan 8, 2026 | 1,861.00 | 1,867.00 | 1,842.00 | 1,846.00 | 1,846.00 | -0.70% | 209,900 |
| Jan 7, 2026 | 1,830.00 | 1,869.00 | 1,825.00 | 1,859.00 | 1,859.00 | 0.70% | 265,700 |
| Jan 6, 2026 | 1,825.00 | 1,847.00 | 1,818.00 | 1,846.00 | 1,846.00 | 1.37% | 229,100 |
| Jan 5, 2026 | 1,834.00 | 1,844.00 | 1,802.00 | 1,821.00 | 1,821.00 | -1.19% | 231,300 |
| Dec 30, 2025 | 1,853.00 | 1,853.00 | 1,832.00 | 1,843.00 | 1,843.00 | -0.16% | 159,200 |
| Dec 29, 2025 | 1,853.00 | 1,853.00 | 1,837.00 | 1,846.00 | 1,846.00 | -1.39% | 178,800 |
| Dec 26, 2025 | 1,874.00 | 1,880.00 | 1,859.00 | 1,872.00 | 1,837.00 | - | 163,500 |
| Dec 25, 2025 | 1,860.00 | 1,876.00 | 1,852.00 | 1,872.00 | 1,837.00 | 1.03% | 76,900 |
| Dec 24, 2025 | 1,866.00 | 1,875.00 | 1,849.00 | 1,853.00 | 1,818.36 | -0.96% | 103,800 |
| Dec 23, 2025 | 1,855.00 | 1,878.00 | 1,855.00 | 1,871.00 | 1,836.02 | 0.59% | 126,200 |
| Dec 22, 2025 | 1,888.00 | 1,888.00 | 1,857.00 | 1,860.00 | 1,825.22 | -1.38% | 182,400 |
| Dec 19, 2025 | 1,870.00 | 1,892.00 | 1,868.00 | 1,886.00 | 1,850.74 | 0.86% | 232,100 |
| Dec 18, 2025 | 1,853.00 | 1,870.00 | 1,847.00 | 1,870.00 | 1,835.04 | 1.69% | 211,300 |
| Dec 17, 2025 | 1,849.00 | 1,850.00 | 1,832.00 | 1,839.00 | 1,804.62 | 0.05% | 149,400 |