Education
About Us
Working with TipRanks
Follow Us
Open Up Group Inc. (JP:2154)
:2154
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1,883.00
1,884.00
1,856.00
1,856.00
1,856.00
-0.85%
213,700
1.04
Jan 29, 2026
1,853.00
1,872.00
1,827.00
1,872.00
1,872.00
+0.65%
881,300
4.47
Jan 28, 2026
1,875.00
1,879.00
1,860.00
1,860.00
1,860.00
-1.54%
222,000
1.12
Jan 27, 2026
1,880.00
1,895.00
1,871.00
1,889.00
1,889.00
-0.11%
186,900
0.95
Jan 26, 2026
1,910.00
1,912.00
1,891.00
1,891.00
1,891.00
-1.46%
217,200
1.10
Jan 23, 2026
1,925.00
1,937.00
1,910.00
1,919.00
1,919.00
0.00%
196,400
0.99
Jan 22, 2026
1,889.00
1,923.00
1,889.00
1,919.00
1,919.00
+1.75%
167,300
0.84
Jan 21, 2026
1,895.00
1,895.00
1,857.00
1,886.00
1,886.00
-1.62%
231,500
1.16
Jan 20, 2026
1,932.00
1,933.00
1,911.00
1,917.00
1,917.00
-0.67%
239,500
1.21
Jan 19, 2026
1,925.00
1,930.00
1,908.00
1,930.00
1,930.00
+0.36%
264,400
1.34
Jan 16, 2026
1,907.00
1,928.00
1,904.00
1,923.00
1,923.00
+0.42%
170,500
0.86
Jan 15, 2026
1,894.00
1,920.00
1,889.00
1,915.00
1,915.00
+1.70%
155,600
0.77
Jan 14, 2026
1,889.00
1,912.00
1,874.00
1,883.00
1,883.00
-1.31%
211,000
1.03
Jan 13, 2026
1,872.00
1,910.00
1,853.00
1,908.00
1,908.00
+2.64%
326,200
1.60
Jan 12, 2026
1,859.00
1,868.00
1,850.00
1,859.00
1,859.00
0.00%
0
0.00
Jan 09, 2026
1,858.00
1,868.00
1,850.00
1,859.00
1,859.00
+0.70%
232,400
1.11
Jan 08, 2026
1,861.00
1,867.00
1,842.00
1,846.00
1,846.00
-0.70%
209,900
1.01
Jan 07, 2026
1,830.00
1,869.00
1,825.00
1,859.00
1,859.00
+0.70%
265,700
1.29
Jan 06, 2026
1,825.00
1,847.00
1,818.00
1,846.00
1,846.00
+1.37%
229,100
1.12
Jan 05, 2026
1,834.00
1,844.00
1,802.00
1,821.00
1,821.00
-1.19%
231,300
1.13
Jan 02, 2026
1,853.00
1,853.00
1,832.00
1,843.00
1,843.00
0.00%
0
0.00
Jan 01, 2026
1,853.00
1,853.00
1,832.00
1,843.00
1,843.00
0.00%
0
0.00
Dec 30, 2025
1,853.00
1,853.00
1,832.00
1,843.00
1,843.00
-0.16%
159,200
0.74
Dec 29, 2025
1,853.00
1,853.00
1,837.00
1,846.00
1,846.00
+0.49%
178,800
0.83
Dec 26, 2025
1,874.00
1,880.00
1,859.00
1,872.00
1,837.00
+1.91%
163,500
0.75
Dec 25, 2025
1,860.00
1,876.00
1,852.00
1,872.00
1,837.00
+2.95%
76,900
0.35
Dec 24, 2025
1,866.00
1,875.00
1,849.00
1,853.00
1,818.36
+0.92%
103,800
0.47
Dec 23, 2025
1,855.00
1,878.00
1,855.00
1,871.00
1,836.02
+2.51%
126,200
0.56
Dec 22, 2025
1,888.00
1,888.00
1,857.00
1,860.00
1,825.22
+0.50%
182,400
0.81
Dec 19, 2025
1,870.00
1,892.00
1,868.00
1,886.00
1,850.74
+2.78%
232,100
1.04
Dec 18, 2025
1,853.00
1,870.00
1,847.00
1,870.00
1,835.04
+3.62%
211,300
0.94
Dec 17, 2025
1,849.00
1,850.00
1,832.00
1,839.00
1,804.62
+1.96%
149,400
0.66
Dec 16, 2025
1,846.00
1,852.00
1,833.00
1,838.00
1,803.64
+1.74%
194,900
0.85
Dec 15, 2025
1,837.00
1,859.00
1,833.00
1,841.00
1,806.58
+2.52%
193,000
0.84
Dec 12, 2025
1,816.00
1,838.00
1,807.00
1,830.00
1,795.78
+4.71%
298,000
1.31
Dec 11, 2025
1,821.00
1,827.00
1,780.00
1,781.00
1,747.70
+1.91%
210,500
0.93
Dec 10, 2025
1,794.00
1,796.00
1,780.00
1,781.00
1,747.70
+1.62%
126,700
0.55
Dec 09, 2025
1,791.00
1,793.00
1,773.00
1,786.00
1,752.61
+1.62%
107,600
0.46
Dec 08, 2025
1,761.00
1,799.00
1,761.00
1,791.00
1,757.51
+3.64%
138,300
0.56
Dec 05, 2025
1,794.00
1,799.00
1,761.00
1,761.00
1,728.08
-0.58%
172,700
0.64
Dec 04, 2025
1,765.00
1,805.00
1,764.00
1,805.00
1,771.25
+3.92%
187,500
0.66
Dec 03, 2025
1,773.00
1,785.00
1,760.00
1,770.00
1,736.91
+2.19%
175,100
0.62
Dec 02, 2025
1,786.00
1,786.00
1,762.00
1,765.00
1,732.00
+0.31%
178,500
0.61
Dec 01, 2025
1,800.00
1,817.00
1,791.00
1,793.00
1,759.48
+1.51%
166,700
0.56
Nov 28, 2025
1,788.00
1,807.00
1,787.00
1,800.00
1,766.35
+2.59%
153,500
0.51
Nov 27, 2025
1,800.00
1,804.00
1,781.00
1,788.00
1,754.57
+1.28%
119,200
0.39
Nov 26, 2025
1,789.00
1,799.00
1,784.00
1,799.00
1,765.36
+2.99%
176,600
0.58
Nov 25, 2025
1,794.00
1,794.00
1,775.00
1,780.00
1,746.72
+1.22%
145,700
0.48
Nov 21, 2025
1,763.00
1,792.00
1,760.00
1,792.00
1,758.50
+3.29%
259,799
0.85
Nov 20, 2025
1,768.00
1,774.00
1,760.00
1,768.00
1,734.94
+2.89%
137,500
0.45
Rows: