Open Up Group Inc. (TYO:2154)
Japan · Delayed Price · Currency is JPY 1,897.00
+24.00 (1.28%)
May 27, 2026, 3:30 PM JST
Open Up Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,882.00 | 1,897.00 | 1,877.00 | 1,897.00 | 1,897.00 | 1.28% | 222,300 |
| May 26, 2026 | 1,847.00 | 1,875.00 | 1,831.00 | 1,873.00 | 1,873.00 | 1.19% | 250,700 |
| May 25, 2026 | 1,859.00 | 1,869.00 | 1,822.00 | 1,851.00 | 1,851.00 | 0.27% | 194,600 |
| May 22, 2026 | 1,845.00 | 1,848.00 | 1,825.00 | 1,846.00 | 1,846.00 | -0.91% | 153,400 |
| May 21, 2026 | 1,861.00 | 1,878.00 | 1,848.00 | 1,863.00 | 1,863.00 | -0.11% | 163,800 |
| May 20, 2026 | 1,904.00 | 1,904.00 | 1,846.00 | 1,865.00 | 1,865.00 | -2.76% | 218,200 |
| May 19, 2026 | 1,887.00 | 1,925.00 | 1,880.00 | 1,918.00 | 1,918.00 | 2.84% | 247,300 |
| May 18, 2026 | 1,855.00 | 1,873.00 | 1,841.00 | 1,865.00 | 1,865.00 | 0.21% | 265,500 |
| May 15, 2026 | 1,839.00 | 1,862.00 | 1,825.00 | 1,861.00 | 1,861.00 | 3.45% | 244,400 |
| May 14, 2026 | 1,801.00 | 1,809.00 | 1,769.00 | 1,799.00 | 1,799.00 | -1.37% | 242,200 |
| May 13, 2026 | 1,849.00 | 1,858.00 | 1,792.00 | 1,824.00 | 1,824.00 | 5.49% | 392,000 |
| May 12, 2026 | 1,754.00 | 1,765.00 | 1,725.00 | 1,729.00 | 1,729.00 | -1.65% | 294,000 |
| May 11, 2026 | 1,751.00 | 1,769.00 | 1,748.00 | 1,758.00 | 1,758.00 | -0.17% | 192,300 |
| May 8, 2026 | 1,765.00 | 1,774.00 | 1,751.00 | 1,761.00 | 1,761.00 | -0.06% | 205,900 |
| May 7, 2026 | 1,751.00 | 1,764.00 | 1,748.00 | 1,762.00 | 1,762.00 | 1.03% | 223,600 |
| May 1, 2026 | 1,748.00 | 1,752.00 | 1,729.00 | 1,744.00 | 1,744.00 | -0.57% | 152,600 |
| Apr 30, 2026 | 1,741.00 | 1,760.00 | 1,739.00 | 1,754.00 | 1,754.00 | -0.34% | 173,600 |
| Apr 28, 2026 | 1,734.00 | 1,760.00 | 1,733.00 | 1,760.00 | 1,760.00 | 1.44% | 168,800 |
| Apr 27, 2026 | 1,724.00 | 1,747.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.46% | 129,600 |
| Apr 24, 2026 | 1,741.00 | 1,753.00 | 1,723.00 | 1,727.00 | 1,727.00 | -1.48% | 108,200 |
| Apr 23, 2026 | 1,745.00 | 1,753.00 | 1,726.00 | 1,753.00 | 1,753.00 | -0.34% | 190,000 |
| Apr 22, 2026 | 1,750.00 | 1,764.00 | 1,747.00 | 1,759.00 | 1,759.00 | 0.11% | 130,400 |
| Apr 21, 2026 | 1,752.00 | 1,764.00 | 1,745.00 | 1,757.00 | 1,757.00 | 0.17% | 161,100 |
| Apr 20, 2026 | 1,770.00 | 1,774.00 | 1,751.00 | 1,754.00 | 1,754.00 | -0.85% | 127,500 |
| Apr 17, 2026 | 1,770.00 | 1,782.00 | 1,763.00 | 1,769.00 | 1,769.00 | -0.06% | 167,000 |
| Apr 16, 2026 | 1,785.00 | 1,798.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.34% | 145,800 |
| Apr 15, 2026 | 1,776.00 | 1,790.00 | 1,762.00 | 1,776.00 | 1,776.00 | 0.51% | 140,300 |
| Apr 14, 2026 | 1,779.00 | 1,785.00 | 1,758.00 | 1,767.00 | 1,767.00 | 0.23% | 180,400 |
| Apr 13, 2026 | 1,780.00 | 1,788.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.84% | 145,300 |
| Apr 10, 2026 | 1,818.00 | 1,828.00 | 1,770.00 | 1,778.00 | 1,778.00 | -2.52% | 226,900 |
| Apr 9, 2026 | 1,853.00 | 1,862.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.62% | 170,200 |
| Apr 8, 2026 | 1,867.00 | 1,870.00 | 1,853.00 | 1,854.00 | 1,854.00 | 0.49% | 110,500 |
| Apr 7, 2026 | 1,843.00 | 1,853.00 | 1,829.00 | 1,845.00 | 1,845.00 | 0.82% | 105,800 |
| Apr 6, 2026 | 1,830.00 | 1,837.00 | 1,812.00 | 1,830.00 | 1,830.00 | 1.22% | 112,800 |
| Apr 3, 2026 | 1,808.00 | 1,822.00 | 1,808.00 | 1,808.00 | 1,808.00 | - | 92,400 |
| Apr 2, 2026 | 1,815.00 | 1,838.00 | 1,797.00 | 1,808.00 | 1,808.00 | -0.77% | 142,800 |
| Apr 1, 2026 | 1,809.00 | 1,822.00 | 1,796.00 | 1,822.00 | 1,822.00 | 2.36% | 131,200 |
| Mar 31, 2026 | 1,774.00 | 1,811.00 | 1,772.00 | 1,780.00 | 1,780.00 | 0.85% | 209,100 |
| Mar 30, 2026 | 1,753.00 | 1,767.00 | 1,733.00 | 1,765.00 | 1,765.00 | -1.56% | 340,600 |
| Mar 27, 2026 | 1,790.00 | 1,799.00 | 1,777.00 | 1,793.00 | 1,793.00 | 0.96% | 209,900 |
| Mar 26, 2026 | 1,779.00 | 1,784.00 | 1,759.00 | 1,776.00 | 1,776.00 | -0.11% | 110,800 |
| Mar 25, 2026 | 1,784.00 | 1,795.00 | 1,775.00 | 1,778.00 | 1,778.00 | 0.45% | 136,800 |
| Mar 24, 2026 | 1,762.00 | 1,770.00 | 1,747.00 | 1,770.00 | 1,770.00 | 2.67% | 130,300 |
| Mar 23, 2026 | 1,727.00 | 1,729.00 | 1,706.00 | 1,724.00 | 1,724.00 | -1.99% | 201,600 |
| Mar 19, 2026 | 1,761.00 | 1,787.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.24% | 307,000 |
| Mar 18, 2026 | 1,766.00 | 1,788.00 | 1,759.00 | 1,781.00 | 1,781.00 | 1.14% | 137,400 |
| Mar 17, 2026 | 1,755.00 | 1,774.00 | 1,755.00 | 1,761.00 | 1,761.00 | 0.06% | 104,900 |
| Mar 16, 2026 | 1,760.00 | 1,779.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 178,200 |
| Mar 13, 2026 | 1,757.00 | 1,781.00 | 1,756.00 | 1,760.00 | 1,760.00 | -1.79% | 213,000 |
| Mar 12, 2026 | 1,804.00 | 1,804.00 | 1,777.00 | 1,792.00 | 1,792.00 | -1.32% | 209,400 |