Education
About Us
Working with TipRanks
Follow Us
Open Up Group Inc. (JP:2154)
:2154
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1,870.00
1,892.00
1,868.00
1,886.00
1,886.00
+0.86%
232,100
1.04
Dec 18, 2025
1,853.00
1,870.00
1,847.00
1,870.00
1,870.00
+1.69%
211,300
0.94
Dec 17, 2025
1,849.00
1,850.00
1,832.00
1,839.00
1,839.00
+0.05%
149,400
0.66
Dec 16, 2025
1,846.00
1,852.00
1,833.00
1,838.00
1,838.00
-0.16%
194,900
0.85
Dec 15, 2025
1,837.00
1,859.00
1,833.00
1,841.00
1,841.00
+0.60%
193,000
0.84
Dec 12, 2025
1,816.00
1,838.00
1,807.00
1,830.00
1,830.00
+2.75%
298,000
1.31
Dec 11, 2025
1,821.00
1,827.00
1,780.00
1,781.00
1,781.00
0.00%
210,500
0.93
Dec 10, 2025
1,794.00
1,796.00
1,780.00
1,781.00
1,781.00
-0.28%
126,700
0.55
Dec 09, 2025
1,791.00
1,793.00
1,773.00
1,786.00
1,786.00
-0.28%
107,600
0.46
Dec 08, 2025
1,761.00
1,799.00
1,761.00
1,791.00
1,791.00
+1.70%
138,300
0.56
Dec 05, 2025
1,794.00
1,799.00
1,761.00
1,761.00
1,761.00
-2.44%
172,700
0.64
Dec 04, 2025
1,765.00
1,805.00
1,764.00
1,805.00
1,805.00
+1.98%
187,500
0.66
Dec 03, 2025
1,773.00
1,785.00
1,760.00
1,770.00
1,770.00
+0.28%
175,100
0.62
Dec 02, 2025
1,786.00
1,786.00
1,762.00
1,765.00
1,765.00
-1.56%
178,500
0.61
Dec 01, 2025
1,800.00
1,817.00
1,791.00
1,793.00
1,793.00
-0.39%
166,700
0.56
Nov 28, 2025
1,788.00
1,807.00
1,787.00
1,800.00
1,800.00
+0.67%
153,500
0.51
Nov 27, 2025
1,800.00
1,804.00
1,781.00
1,788.00
1,788.00
-0.61%
119,200
0.39
Nov 26, 2025
1,789.00
1,799.00
1,784.00
1,799.00
1,799.00
+1.07%
176,600
0.58
Nov 25, 2025
1,794.00
1,794.00
1,775.00
1,780.00
1,780.00
-0.67%
145,700
0.48
Nov 21, 2025
1,763.00
1,792.00
1,760.00
1,792.00
1,792.00
+1.36%
259,800
0.85
Nov 20, 2025
1,768.00
1,774.00
1,760.00
1,768.00
1,768.00
+0.97%
137,500
0.45
Nov 19, 2025
1,746.00
1,767.00
1,737.00
1,751.00
1,751.00
+0.06%
182,700
0.60
Nov 18, 2025
1,765.00
1,778.00
1,747.00
1,750.00
1,750.00
-1.07%
194,300
0.64
Nov 17, 2025
1,765.00
1,774.00
1,756.00
1,769.00
1,769.00
-0.17%
207,300
0.68
Nov 14, 2025
1,764.00
1,782.00
1,757.00
1,772.00
1,772.00
-0.95%
207,800
0.68
Nov 13, 2025
1,792.00
1,812.00
1,782.00
1,789.00
1,789.00
-0.17%
214,600
0.69
Nov 12, 2025
1,780.00
1,803.00
1,773.00
1,792.00
1,792.00
+1.41%
286,600
0.91
Nov 11, 2025
1,784.00
1,785.00
1,762.00
1,767.00
1,767.00
0.00%
236,200
0.75
Nov 10, 2025
1,754.00
1,776.00
1,742.00
1,767.00
1,767.00
+1.73%
360,600
1.15
Nov 07, 2025
1,741.00
1,746.00
1,720.00
1,737.00
1,737.00
+0.70%
341,300
1.10
Nov 06, 2025
1,716.00
1,732.00
1,712.00
1,725.00
1,725.00
+0.76%
228,700
0.74
Nov 05, 2025
1,704.00
1,712.00
1,680.00
1,712.00
1,712.00
+0.71%
236,800
0.75
Nov 04, 2025
1,710.00
1,723.00
1,695.00
1,700.00
1,700.00
-1.22%
325,700
1.00
Oct 31, 2025
1,716.00
1,721.00
1,701.00
1,721.00
1,721.00
+1.47%
274,800
0.84
Oct 30, 2025
1,678.00
1,699.00
1,676.00
1,696.00
1,696.00
+0.95%
257,700
0.79
Oct 29, 2025
1,692.00
1,703.00
1,679.00
1,680.00
1,680.00
-1.35%
382,100
1.17
Oct 28, 2025
1,733.00
1,739.00
1,690.00
1,703.00
1,703.00
-1.73%
308,100
0.95
Oct 27, 2025
1,736.00
1,749.00
1,730.00
1,733.00
1,733.00
+0.52%
133,900
0.41
Oct 24, 2025
1,731.00
1,736.00
1,721.00
1,724.00
1,724.00
-0.40%
169,000
0.52
Oct 23, 2025
1,735.00
1,745.00
1,728.00
1,731.00
1,731.00
+0.46%
231,100
0.71
Oct 22, 2025
1,710.00
1,725.00
1,701.00
1,723.00
1,723.00
+1.35%
272,500
0.84
Oct 21, 2025
1,693.00
1,703.00
1,682.00
1,700.00
1,700.00
+1.01%
224,300
0.70
Oct 20, 2025
1,690.00
1,691.00
1,670.00
1,683.00
1,683.00
+1.32%
214,900
0.67
Oct 17, 2025
1,675.00
1,682.00
1,658.00
1,661.00
1,661.00
-0.24%
220,400
0.69
Oct 16, 2025
1,679.00
1,680.00
1,660.00
1,665.00
1,665.00
+0.67%
248,800
0.78
Oct 15, 2025
1,657.00
1,669.00
1,648.00
1,654.00
1,654.00
-0.18%
262,300
0.83
Oct 14, 2025
1,656.00
1,668.00
1,632.00
1,657.00
1,657.00
-2.07%
507,000
1.63
Oct 10, 2025
1,697.00
1,704.00
1,686.00
1,692.00
1,692.00
-1.17%
238,400
0.77
Oct 09, 2025
1,700.00
1,716.00
1,693.00
1,712.00
1,712.00
0.00%
290,500
0.95
Oct 08, 2025
1,735.00
1,745.00
1,712.00
1,712.00
1,712.00
-1.50%
230,900
0.76
Rows: