Open Up Group Inc. (TYO:2154)
Japan · Delayed Price · Currency is JPY 1,961.00
-108.00 (-5.22%)
Nov 6, 2026, 3:30 PM JST
Open Up Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,019.00 | 2,028.00 | 1,956.00 | 1,961.00 | 1,961.00 | -5.22% | 221,500 |
| Nov 5, 2026 | 2,049.00 | 2,092.00 | 2,046.00 | 2,069.00 | 2,069.00 | 4.13% | 221,000 |
| Nov 4, 2026 | 1,999.00 | 2,038.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.25% | 182,800 |
| Nov 2, 2026 | 2,011.00 | 2,012.00 | 1,991.00 | 1,992.00 | 1,992.00 | -0.75% | 96,700 |
| Oct 30, 2026 | 2,014.00 | 2,031.00 | 1,995.00 | 2,007.00 | 2,007.00 | 0.55% | 139,800 |
| Oct 29, 2026 | 2,011.00 | 2,012.00 | 1,987.00 | 1,996.00 | 1,996.00 | -0.94% | 267,600 |
| Oct 28, 2026 | 2,042.00 | 2,053.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.52% | 92,900 |
| Oct 27, 2026 | 2,059.00 | 2,072.00 | 2,042.00 | 2,046.00 | 2,046.00 | -0.63% | 99,200 |
| Oct 26, 2026 | 2,065.00 | 2,081.00 | 2,057.00 | 2,059.00 | 2,059.00 | -0.29% | 126,700 |
| Oct 23, 2026 | 2,075.00 | 2,092.00 | 2,053.00 | 2,065.00 | 2,065.00 | 0.05% | 150,200 |
| Oct 22, 2026 | 2,030.00 | 2,076.00 | 2,030.00 | 2,064.00 | 2,064.00 | 2.28% | 179,500 |
| Oct 21, 2026 | 2,039.00 | 2,039.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.05% | 124,600 |
| Oct 20, 2026 | 2,035.00 | 2,042.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.88% | 128,100 |
| Oct 19, 2026 | 2,075.00 | 2,078.00 | 2,035.00 | 2,035.00 | 2,035.00 | -0.97% | 135,400 |
| Oct 16, 2026 | 2,060.00 | 2,072.00 | 2,049.00 | 2,055.00 | 2,055.00 | - | 164,500 |
| Oct 15, 2026 | 2,027.00 | 2,055.00 | 2,011.00 | 2,055.00 | 2,055.00 | 1.63% | 362,000 |
| Oct 14, 2026 | 2,035.00 | 2,035.00 | 2,008.00 | 2,022.00 | 2,022.00 | -0.64% | 106,400 |
| Oct 13, 2026 | 2,020.00 | 2,035.00 | 1,993.00 | 2,035.00 | 2,035.00 | 2.31% | 188,600 |
| Oct 9, 2026 | 1,986.00 | 1,998.00 | 1,978.00 | 1,989.00 | 1,989.00 | 0.91% | 128,200 |
| Oct 8, 2026 | 1,955.00 | 1,971.00 | 1,943.00 | 1,971.00 | 1,971.00 | 0.82% | 139,000 |
| Oct 7, 2026 | 1,965.00 | 1,972.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.76% | 158,100 |
| Oct 6, 2026 | 1,985.00 | 1,986.00 | 1,966.00 | 1,970.00 | 1,970.00 | 0.20% | 88,500 |
| Oct 5, 2026 | 1,980.00 | 1,980.00 | 1,959.00 | 1,966.00 | 1,966.00 | -1.45% | 195,000 |
| Oct 2, 2026 | 1,988.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,995.00 | -0.80% | 169,500 |
| Oct 1, 2026 | 1,997.00 | 2,020.00 | 1,987.00 | 2,011.00 | 2,011.00 | -0.25% | 198,100 |
| Sep 30, 2026 | 2,009.00 | 2,020.00 | 1,986.00 | 2,016.00 | 2,016.00 | 0.20% | 185,400 |
| Sep 29, 2026 | 2,035.00 | 2,035.00 | 2,000.00 | 2,012.00 | 2,012.00 | -1.13% | 147,700 |
| Sep 28, 2026 | 2,042.00 | 2,046.00 | 2,018.00 | 2,035.00 | 2,035.00 | -0.05% | 192,400 |
| Sep 25, 2026 | 2,036.00 | 2,042.00 | 2,025.00 | 2,036.00 | 2,036.00 | 0.59% | 122,900 |
| Sep 24, 2026 | 1,995.00 | 2,038.00 | 1,994.00 | 2,024.00 | 2,024.00 | -0.05% | 211,000 |
| Sep 18, 2026 | 2,040.00 | 2,040.00 | 2,009.00 | 2,025.00 | 2,025.00 | -0.88% | 156,800 |
| Sep 17, 2026 | 2,015.00 | 2,043.00 | 2,013.00 | 2,043.00 | 2,043.00 | 1.39% | 124,000 |
| Sep 16, 2026 | 2,008.00 | 2,024.00 | 2,001.00 | 2,015.00 | 2,015.00 | 0.60% | 96,500 |
| Sep 15, 2026 | 2,005.00 | 2,008.00 | 1,989.00 | 2,003.00 | 2,003.00 | 0.65% | 113,500 |
| Sep 14, 2026 | 1,949.00 | 1,997.00 | 1,946.00 | 1,990.00 | 1,990.00 | 3.48% | 143,600 |
| Sep 11, 2026 | 1,913.00 | 1,944.00 | 1,905.00 | 1,923.00 | 1,923.00 | -0.67% | 268,800 |
| Sep 10, 2026 | 1,935.00 | 1,943.00 | 1,924.00 | 1,936.00 | 1,936.00 | 0.57% | 204,300 |
| Sep 9, 2026 | 1,931.00 | 1,943.00 | 1,904.00 | 1,925.00 | 1,925.00 | -0.82% | 160,400 |
| Sep 8, 2026 | 1,965.00 | 1,968.00 | 1,937.00 | 1,941.00 | 1,941.00 | -1.22% | 143,100 |
| Sep 7, 2026 | 1,988.00 | 1,989.00 | 1,961.00 | 1,965.00 | 1,965.00 | -1.16% | 108,500 |
| Sep 4, 2026 | 2,001.00 | 2,014.00 | 1,985.00 | 1,988.00 | 1,988.00 | -0.90% | 141,400 |
| Sep 3, 2026 | 2,029.00 | 2,029.00 | 2,000.00 | 2,006.00 | 2,006.00 | -0.84% | 104,400 |
| Sep 2, 2026 | 2,045.00 | 2,054.00 | 2,020.00 | 2,023.00 | 2,023.00 | -1.80% | 156,300 |
| Sep 1, 2026 | 2,067.00 | 2,074.00 | 2,056.00 | 2,060.00 | 2,060.00 | -0.29% | 124,200 |
| Aug 31, 2026 | 2,083.00 | 2,083.00 | 2,054.00 | 2,066.00 | 2,066.00 | -0.77% | 158,100 |
| Aug 28, 2026 | 2,059.00 | 2,082.00 | 2,056.00 | 2,082.00 | 2,082.00 | 1.22% | 167,400 |
| Aug 27, 2026 | 2,040.00 | 2,067.00 | 2,030.00 | 2,057.00 | 2,057.00 | 0.73% | 158,600 |
| Aug 26, 2026 | 2,034.00 | 2,062.00 | 2,034.00 | 2,042.00 | 2,042.00 | 0.39% | 94,700 |
| Aug 25, 2026 | 2,034.00 | 2,048.00 | 2,024.00 | 2,034.00 | 2,034.00 | -0.25% | 82,500 |
| Aug 24, 2026 | 2,050.00 | 2,053.00 | 2,030.00 | 2,039.00 | 2,039.00 | - | 160,300 |