Open Up Group Inc. (TYO:2154)
Japan · Delayed Price · Currency is JPY 2,027.00
+4.00 (0.20%)
Aug 18, 2026, 3:30 PM JST
Open Up Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,023.00 | 2,023.00 | 2,008.00 | 2,013.00 | - | -0.49% | 11,000 |
| Aug 17, 2026 | 2,023.00 | 2,045.00 | 2,023.00 | 2,023.00 | 2,023.00 | -0.59% | 140,200 |
| Aug 14, 2026 | 2,009.00 | 2,044.00 | 2,001.00 | 2,035.00 | 2,035.00 | 1.70% | 173,900 |
| Aug 13, 2026 | 1,996.00 | 2,010.00 | 1,984.00 | 2,001.00 | 2,001.00 | -0.84% | 143,200 |
| Aug 12, 2026 | 2,062.00 | 2,070.00 | 2,002.00 | 2,018.00 | 2,018.00 | -0.15% | 203,000 |
| Aug 10, 2026 | 1,960.00 | 2,036.00 | 1,895.00 | 2,021.00 | 2,021.00 | 2.75% | 375,500 |
| Aug 7, 2026 | 1,968.00 | 1,993.00 | 1,952.00 | 1,967.00 | 1,967.00 | 0.15% | 189,700 |
| Aug 6, 2026 | 1,944.00 | 1,964.00 | 1,934.00 | 1,964.00 | 1,964.00 | 1.39% | 149,000 |
| Aug 5, 2026 | 1,961.00 | 1,963.00 | 1,918.00 | 1,937.00 | 1,937.00 | -0.26% | 137,500 |
| Aug 4, 2026 | 1,965.00 | 1,975.00 | 1,921.00 | 1,942.00 | 1,942.00 | -1.77% | 182,300 |
| Aug 3, 2026 | 2,014.00 | 2,015.00 | 1,952.00 | 1,977.00 | 1,977.00 | -1.84% | 188,800 |
| Jul 31, 2026 | 2,008.00 | 2,030.00 | 1,993.00 | 2,014.00 | 2,014.00 | -1.90% | 364,900 |
| Jul 30, 2026 | 2,083.00 | 2,083.00 | 2,042.00 | 2,053.00 | 2,053.00 | -1.30% | 234,900 |
| Jul 29, 2026 | 2,075.00 | 2,106.00 | 2,038.00 | 2,080.00 | 2,080.00 | 1.36% | 208,900 |
| Jul 28, 2026 | 2,050.00 | 2,055.00 | 2,036.00 | 2,052.00 | 2,052.00 | 0.59% | 155,300 |
| Jul 27, 2026 | 2,021.00 | 2,040.00 | 2,016.00 | 2,040.00 | 2,040.00 | 1.69% | 148,000 |
| Jul 24, 2026 | 1,960.00 | 2,006.00 | 1,959.00 | 2,006.00 | 2,006.00 | 1.47% | 134,500 |
| Jul 23, 2026 | 1,974.00 | 1,982.00 | 1,965.00 | 1,977.00 | 1,977.00 | -0.50% | 86,600 |
| Jul 22, 2026 | 1,969.00 | 1,991.00 | 1,959.00 | 1,987.00 | 1,987.00 | -0.70% | 136,200 |
| Jul 21, 2026 | 1,998.00 | 2,017.00 | 1,989.00 | 2,001.00 | 2,001.00 | 0.35% | 150,400 |
| Jul 17, 2026 | 1,989.00 | 2,011.00 | 1,979.00 | 1,994.00 | 1,994.00 | 1.12% | 173,300 |
| Jul 16, 2026 | 1,979.00 | 1,997.00 | 1,965.00 | 1,972.00 | 1,972.00 | -0.45% | 138,100 |
| Jul 15, 2026 | 1,969.00 | 1,981.00 | 1,960.00 | 1,981.00 | 1,981.00 | 0.61% | 119,400 |
| Jul 14, 2026 | 1,960.00 | 1,981.00 | 1,949.00 | 1,969.00 | 1,969.00 | 1.23% | 140,000 |
| Jul 13, 2026 | 1,950.00 | 1,952.00 | 1,934.00 | 1,945.00 | 1,945.00 | 0.15% | 181,700 |
| Jul 10, 2026 | 1,943.00 | 1,953.00 | 1,936.00 | 1,942.00 | 1,942.00 | 0.05% | 140,800 |
| Jul 9, 2026 | 1,960.00 | 1,963.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.12% | 174,900 |
| Jul 8, 2026 | 1,970.00 | 1,982.00 | 1,961.00 | 1,963.00 | 1,963.00 | 0.10% | 173,200 |
| Jul 7, 2026 | 1,946.00 | 1,972.00 | 1,940.00 | 1,961.00 | 1,961.00 | 1.03% | 158,700 |
| Jul 6, 2026 | 1,918.00 | 1,952.00 | 1,914.00 | 1,941.00 | 1,941.00 | 1.04% | 159,300 |
| Jul 3, 2026 | 1,933.00 | 1,942.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.16% | 150,200 |
| Jul 2, 2026 | 1,927.00 | 1,938.00 | 1,907.00 | 1,918.00 | 1,918.00 | 1.27% | 229,600 |
| Jul 1, 2026 | 1,907.00 | 1,912.00 | 1,876.00 | 1,894.00 | 1,894.00 | -1.20% | 197,500 |
| Jun 30, 2026 | 1,918.00 | 1,932.00 | 1,896.00 | 1,917.00 | 1,917.00 | -0.05% | 193,000 |
| Jun 29, 2026 | 1,883.00 | 1,934.00 | 1,879.00 | 1,918.00 | 1,918.00 | 2.79% | 362,600 |
| Jun 26, 2026 | 1,910.00 | 1,916.00 | 1,889.00 | 1,916.00 | 1,866.00 | 1.70% | 463,700 |
| Jun 25, 2026 | 1,890.00 | 1,898.00 | 1,878.00 | 1,884.00 | 1,834.84 | 0.53% | 175,300 |
| Jun 24, 2026 | 1,877.00 | 1,898.00 | 1,865.00 | 1,874.00 | 1,825.10 | -0.05% | 267,100 |
| Jun 23, 2026 | 1,875.00 | 1,902.00 | 1,856.00 | 1,875.00 | 1,826.07 | -0.16% | 402,800 |
| Jun 22, 2026 | 1,876.00 | 1,902.00 | 1,873.00 | 1,878.00 | 1,828.99 | -0.37% | 220,500 |
| Jun 19, 2026 | 1,871.00 | 1,895.00 | 1,871.00 | 1,885.00 | 1,835.81 | 0.27% | 320,400 |
| Jun 18, 2026 | 1,877.00 | 1,902.00 | 1,872.00 | 1,880.00 | 1,830.94 | 0.53% | 186,600 |
| Jun 17, 2026 | 1,881.00 | 1,886.00 | 1,870.00 | 1,870.00 | 1,821.20 | -0.53% | 177,800 |
| Jun 16, 2026 | 1,885.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,830.94 | -0.27% | 207,400 |
| Jun 15, 2026 | 1,880.00 | 1,907.00 | 1,880.00 | 1,885.00 | 1,835.81 | 0.27% | 155,200 |
| Jun 12, 2026 | 1,891.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,830.94 | -0.79% | 276,300 |
| Jun 11, 2026 | 1,905.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,845.55 | -0.79% | 168,000 |
| Jun 10, 2026 | 1,899.00 | 1,933.00 | 1,891.00 | 1,910.00 | 1,860.16 | 1.06% | 225,400 |
| Jun 9, 2026 | 1,887.00 | 1,895.00 | 1,869.00 | 1,890.00 | 1,840.68 | 1.02% | 231,600 |
| Jun 8, 2026 | 1,879.00 | 1,898.00 | 1,857.00 | 1,871.00 | 1,822.17 | 0.43% | 254,500 |