Education
About Us
Working with TipRanks
Follow Us
Open Up Group Inc. (JP:2154)
:2154
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: