Open Up Group Inc. (JP:2154)
:2154
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,867.00
1,870.00
1,853.00
1,854.00
1,854.00
+0.49%
110,500
0.51
Apr 07, 2026
1,843.00
1,853.00
1,829.00
1,845.00
1,845.00
+0.82%
105,800
0.49
Apr 06, 2026
1,830.00
1,837.00
1,812.00
1,830.00
1,830.00
+1.22%
112,800
0.51
Apr 03, 2026
1,808.00
1,822.00
1,808.00
1,808.00
1,808.00
0.00%
92,400
0.42
Apr 02, 2026
1,815.00
1,838.00
1,797.00
1,808.00
1,808.00
-0.77%
142,800
0.64
Apr 01, 2026
1,809.00
1,822.00
1,796.00
1,822.00
1,822.00
+2.36%
131,200
0.59
Mar 31, 2026
1,774.00
1,811.00
1,772.00
1,780.00
1,780.00
+0.85%
209,100
0.96
Mar 30, 2026
1,753.00
1,767.00
1,733.00
1,765.00
1,765.00
-1.56%
340,600
1.59
Mar 27, 2026
1,790.00
1,799.00
1,777.00
1,793.00
1,793.00
+0.96%
209,900
0.98
Mar 26, 2026
1,779.00
1,784.00
1,759.00
1,776.00
1,776.00
-0.11%
110,800
0.52
Mar 25, 2026
1,784.00
1,795.00
1,775.00
1,778.00
1,778.00
+0.45%
136,800
0.64
Mar 24, 2026
1,762.00
1,770.00
1,747.00
1,770.00
1,770.00
+2.67%
130,300
0.61
Mar 23, 2026
1,727.00
1,729.00
1,706.00
1,724.00
1,724.00
-1.99%
201,600
0.95
Mar 20, 2026
1,759.00
1,787.00
1,759.00
1,759.00
1,759.00
0.00%
0
0.00
Mar 19, 2026
1,761.00
1,787.00
1,759.00
1,759.00
1,759.00
-1.24%
307,000
1.43
Mar 18, 2026
1,766.00
1,788.00
1,759.00
1,781.00
1,781.00
+1.14%
137,400
0.64
Mar 17, 2026
1,755.00
1,774.00
1,755.00
1,761.00
1,761.00
+0.06%
104,900
0.49
Mar 16, 2026
1,760.00
1,779.00
1,755.00
1,760.00
1,760.00
0.00%
178,200
0.82
Mar 13, 2026
1,757.00
1,781.00
1,756.00
1,760.00
1,760.00
-1.79%
213,000
0.99
Mar 12, 2026
1,804.00
1,804.00
1,777.00
1,792.00
1,792.00
-1.32%
209,400
0.96
Mar 11, 2026
1,824.00
1,839.00
1,816.00
1,816.00
1,816.00
-0.16%
177,900
0.82
Mar 10, 2026
1,836.00
1,838.00
1,804.00
1,819.00
1,819.00
+0.17%
235,300
1.09
Mar 09, 2026
1,790.00
1,828.00
1,789.00
1,816.00
1,816.00
-1.73%
255,800
1.20
Mar 06, 2026
1,827.00
1,849.00
1,808.00
1,848.00
1,848.00
+1.15%
198,600
0.93
Mar 05, 2026
1,837.00
1,855.00
1,816.00
1,827.00
1,827.00
+1.67%
242,600
1.15
Mar 04, 2026
1,800.00
1,811.00
1,769.00
1,797.00
1,797.00
-1.64%
308,200
1.47
Mar 03, 2026
1,864.00
1,893.00
1,827.00
1,827.00
1,827.00
-2.14%
325,900
1.57
Mar 02, 2026
1,880.00
1,885.00
1,852.00
1,867.00
1,867.00
-2.46%
456,300
2.25
Feb 27, 2026
1,901.00
1,914.00
1,883.00
1,914.00
1,914.00
+2.35%
299,100
1.49
Feb 26, 2026
1,871.00
1,889.00
1,866.00
1,870.00
1,870.00
+0.54%
166,000
0.83
Feb 25, 2026
1,852.00
1,866.00
1,846.00
1,860.00
1,860.00
+0.76%
168,600
0.84
Feb 24, 2026
1,848.00
1,870.00
1,839.00
1,846.00
1,846.00
-0.16%
189,700
0.95
Feb 23, 2026
1,849.00
1,857.00
1,836.00
1,849.00
1,849.00
0.00%
0
0.00
Feb 20, 2026
1,855.00
1,857.00
1,836.00
1,849.00
1,849.00
-1.02%
192,400
0.95
Feb 19, 2026
1,869.00
1,875.00
1,858.00
1,868.00
1,868.00
+0.05%
210,100
1.04
Feb 18, 2026
1,850.00
1,874.00
1,846.00
1,867.00
1,867.00
+1.19%
190,100
0.94
Feb 17, 2026
1,890.00
1,890.00
1,840.00
1,845.00
1,845.00
-2.74%
337,200
1.69
Feb 16, 2026
1,906.00
1,921.00
1,895.00
1,897.00
1,897.00
+0.32%
242,500
1.22
Feb 13, 2026
1,935.00
1,943.00
1,884.00
1,891.00
1,891.00
-2.37%
241,400
1.22
Feb 12, 2026
1,932.00
1,945.00
1,913.00
1,937.00
1,937.00
-0.36%
230,700
1.16
Feb 11, 2026
1,944.00
1,976.00
1,927.00
1,944.00
1,944.00
0.00%
0
0.00
Feb 10, 2026
1,927.00
1,976.00
1,927.00
1,944.00
1,944.00
-0.15%
279,000
1.38
Feb 09, 2026
1,950.00
1,972.00
1,911.00
1,947.00
1,947.00
+4.28%
454,100
2.26
Feb 06, 2026
1,899.00
1,902.00
1,855.00
1,867.00
1,867.00
-1.69%
270,900
1.34
Feb 05, 2026
1,915.00
1,924.00
1,899.00
1,899.00
1,899.00
+0.64%
226,100
1.12
Feb 04, 2026
1,880.00
1,905.00
1,880.00
1,887.00
1,887.00
-0.58%
221,300
1.10
Feb 03, 2026
1,875.00
1,914.00
1,873.00
1,898.00
1,898.00
+1.77%
251,000
1.24
Feb 02, 2026
1,878.00
1,887.00
1,865.00
1,865.00
1,865.00
+0.48%
195,600
0.96
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
Rows: