Open Up Group Inc. (TYO:2154)
Japan · Delayed Price · Currency is JPY 1,880.00
+10.00 (0.53%)
Jun 18, 2026, 3:30 PM JST
Open Up Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,877.00 | 1,902.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.53% | 186,600 |
| Jun 17, 2026 | 1,881.00 | 1,886.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.53% | 177,800 |
| Jun 16, 2026 | 1,885.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.27% | 207,400 |
| Jun 15, 2026 | 1,880.00 | 1,907.00 | 1,880.00 | 1,885.00 | 1,885.00 | 0.27% | 155,200 |
| Jun 12, 2026 | 1,891.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.79% | 276,300 |
| Jun 11, 2026 | 1,905.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,895.00 | -0.79% | 168,000 |
| Jun 10, 2026 | 1,899.00 | 1,933.00 | 1,891.00 | 1,910.00 | 1,910.00 | 1.06% | 225,400 |
| Jun 9, 2026 | 1,887.00 | 1,895.00 | 1,869.00 | 1,890.00 | 1,890.00 | 1.02% | 231,600 |
| Jun 8, 2026 | 1,879.00 | 1,898.00 | 1,857.00 | 1,871.00 | 1,871.00 | 0.43% | 254,500 |
| Jun 5, 2026 | 1,865.00 | 1,884.00 | 1,855.00 | 1,863.00 | 1,863.00 | 0.76% | 175,600 |
| Jun 4, 2026 | 1,851.00 | 1,866.00 | 1,825.00 | 1,849.00 | 1,849.00 | -1.07% | 215,200 |
| Jun 3, 2026 | 1,857.00 | 1,880.00 | 1,833.00 | 1,869.00 | 1,869.00 | -0.16% | 313,800 |
| Jun 2, 2026 | 1,870.00 | 1,881.00 | 1,851.00 | 1,872.00 | 1,872.00 | -0.43% | 312,000 |
| Jun 1, 2026 | 1,862.00 | 1,897.00 | 1,859.00 | 1,880.00 | 1,880.00 | 1.51% | 258,500 |
| May 29, 2026 | 1,895.00 | 1,911.00 | 1,852.00 | 1,852.00 | 1,852.00 | -1.70% | 301,400 |
| May 28, 2026 | 1,890.00 | 1,899.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.69% | 164,300 |
| 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 |