Open Up Group Inc. (TYO:2154)
Japan
· Delayed Price · Currency is JPY 1,816.00
-32.00 (-1.73%)
Mar 9, 2026, 3:30 PM JST
Open Up Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,790.00 | 1,828.00 | 1,789.00 | 1,816.00 | 1,816.00 | -1.73% | 255,800 |
| Mar 6, 2026 | 1,827.00 | 1,849.00 | 1,808.00 | 1,848.00 | 1,848.00 | 1.15% | 198,600 |
| Mar 5, 2026 | 1,837.00 | 1,855.00 | 1,816.00 | 1,827.00 | 1,827.00 | 1.67% | 242,600 |
| Mar 4, 2026 | 1,800.00 | 1,811.00 | 1,769.00 | 1,797.00 | 1,797.00 | -1.64% | 308,200 |
| Mar 3, 2026 | 1,864.00 | 1,893.00 | 1,827.00 | 1,827.00 | 1,827.00 | -2.14% | 325,900 |
| Mar 2, 2026 | 1,880.00 | 1,885.00 | 1,852.00 | 1,867.00 | 1,867.00 | -2.46% | 456,300 |
| Feb 27, 2026 | 1,901.00 | 1,914.00 | 1,883.00 | 1,914.00 | 1,914.00 | 2.35% | 299,100 |
| Feb 26, 2026 | 1,871.00 | 1,889.00 | 1,866.00 | 1,870.00 | 1,870.00 | 0.54% | 166,000 |
| Feb 25, 2026 | 1,852.00 | 1,866.00 | 1,846.00 | 1,860.00 | 1,860.00 | 0.76% | 168,600 |
| Feb 24, 2026 | 1,848.00 | 1,870.00 | 1,839.00 | 1,846.00 | 1,846.00 | -0.16% | 189,700 |
| Feb 20, 2026 | 1,855.00 | 1,857.00 | 1,836.00 | 1,849.00 | 1,849.00 | -1.02% | 192,400 |
| Feb 19, 2026 | 1,869.00 | 1,875.00 | 1,858.00 | 1,868.00 | 1,868.00 | 0.05% | 210,100 |
| Feb 18, 2026 | 1,850.00 | 1,874.00 | 1,846.00 | 1,867.00 | 1,867.00 | 1.19% | 190,100 |
| Feb 17, 2026 | 1,890.00 | 1,890.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.74% | 337,200 |
| Feb 16, 2026 | 1,906.00 | 1,921.00 | 1,895.00 | 1,897.00 | 1,897.00 | 0.32% | 242,500 |
| Feb 13, 2026 | 1,935.00 | 1,943.00 | 1,884.00 | 1,891.00 | 1,891.00 | -2.37% | 241,400 |
| Feb 12, 2026 | 1,932.00 | 1,945.00 | 1,913.00 | 1,937.00 | 1,937.00 | -0.36% | 230,700 |
| Feb 10, 2026 | 1,927.00 | 1,976.00 | 1,927.00 | 1,944.00 | 1,944.00 | -0.15% | 279,000 |
| Feb 9, 2026 | 1,950.00 | 1,972.00 | 1,911.00 | 1,947.00 | 1,947.00 | 4.28% | 454,100 |
| Feb 6, 2026 | 1,899.00 | 1,902.00 | 1,855.00 | 1,867.00 | 1,867.00 | -1.69% | 270,900 |
| Feb 5, 2026 | 1,915.00 | 1,924.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.64% | 226,100 |
| Feb 4, 2026 | 1,880.00 | 1,905.00 | 1,880.00 | 1,887.00 | 1,887.00 | -0.58% | 221,300 |
| Feb 3, 2026 | 1,875.00 | 1,914.00 | 1,873.00 | 1,898.00 | 1,898.00 | 1.77% | 251,000 |
| Feb 2, 2026 | 1,878.00 | 1,887.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.48% | 195,600 |
| Jan 30, 2026 | 1,883.00 | 1,884.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.85% | 213,700 |
| Jan 29, 2026 | 1,853.00 | 1,872.00 | 1,827.00 | 1,872.00 | 1,872.00 | 0.65% | 881,300 |
| Jan 28, 2026 | 1,875.00 | 1,879.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.54% | 222,000 |
| Jan 27, 2026 | 1,880.00 | 1,895.00 | 1,871.00 | 1,889.00 | 1,889.00 | -0.11% | 186,900 |
| Jan 26, 2026 | 1,910.00 | 1,912.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.46% | 217,200 |
| Jan 23, 2026 | 1,925.00 | 1,937.00 | 1,910.00 | 1,919.00 | 1,919.00 | - | 196,400 |
| Jan 22, 2026 | 1,889.00 | 1,923.00 | 1,889.00 | 1,919.00 | 1,919.00 | 1.75% | 167,300 |
| Jan 21, 2026 | 1,895.00 | 1,895.00 | 1,857.00 | 1,886.00 | 1,886.00 | -1.62% | 231,500 |
| Jan 20, 2026 | 1,932.00 | 1,933.00 | 1,911.00 | 1,917.00 | 1,917.00 | -0.67% | 239,500 |
| Jan 19, 2026 | 1,925.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,930.00 | 0.36% | 264,400 |
| Jan 16, 2026 | 1,907.00 | 1,928.00 | 1,904.00 | 1,923.00 | 1,923.00 | 0.42% | 170,500 |
| Jan 15, 2026 | 1,894.00 | 1,920.00 | 1,889.00 | 1,915.00 | 1,915.00 | 1.70% | 155,600 |
| Jan 14, 2026 | 1,889.00 | 1,912.00 | 1,874.00 | 1,883.00 | 1,883.00 | -1.31% | 211,000 |
| Jan 13, 2026 | 1,872.00 | 1,910.00 | 1,853.00 | 1,908.00 | 1,908.00 | 2.64% | 326,200 |
| Jan 9, 2026 | 1,858.00 | 1,868.00 | 1,850.00 | 1,859.00 | 1,859.00 | 0.70% | 232,400 |
| Jan 8, 2026 | 1,861.00 | 1,867.00 | 1,842.00 | 1,846.00 | 1,846.00 | -0.70% | 209,900 |
| Jan 7, 2026 | 1,830.00 | 1,869.00 | 1,825.00 | 1,859.00 | 1,859.00 | 0.70% | 265,700 |
| Jan 6, 2026 | 1,825.00 | 1,847.00 | 1,818.00 | 1,846.00 | 1,846.00 | 1.37% | 229,100 |
| Jan 5, 2026 | 1,834.00 | 1,844.00 | 1,802.00 | 1,821.00 | 1,821.00 | -1.19% | 231,300 |
| Dec 30, 2025 | 1,853.00 | 1,853.00 | 1,832.00 | 1,843.00 | 1,843.00 | -0.16% | 159,200 |
| Dec 29, 2025 | 1,853.00 | 1,853.00 | 1,837.00 | 1,846.00 | 1,846.00 | -1.39% | 178,800 |
| Dec 26, 2025 | 1,874.00 | 1,880.00 | 1,859.00 | 1,872.00 | 1,837.00 | - | 163,500 |
| Dec 25, 2025 | 1,860.00 | 1,876.00 | 1,852.00 | 1,872.00 | 1,837.00 | 1.03% | 76,900 |
| Dec 24, 2025 | 1,866.00 | 1,875.00 | 1,849.00 | 1,853.00 | 1,818.36 | -0.96% | 103,800 |
| Dec 23, 2025 | 1,855.00 | 1,878.00 | 1,855.00 | 1,871.00 | 1,836.02 | 0.59% | 126,200 |
| Dec 22, 2025 | 1,888.00 | 1,888.00 | 1,857.00 | 1,860.00 | 1,825.22 | -1.38% | 182,400 |
| Dec 19, 2025 | 1,870.00 | 1,892.00 | 1,868.00 | 1,886.00 | 1,850.74 | 0.86% | 232,100 |
| Dec 18, 2025 | 1,853.00 | 1,870.00 | 1,847.00 | 1,870.00 | 1,835.04 | 1.69% | 211,300 |
| Dec 17, 2025 | 1,849.00 | 1,850.00 | 1,832.00 | 1,839.00 | 1,804.62 | 0.05% | 149,400 |
| Dec 16, 2025 | 1,846.00 | 1,852.00 | 1,833.00 | 1,838.00 | 1,803.64 | -0.16% | 194,900 |
| Dec 15, 2025 | 1,837.00 | 1,859.00 | 1,833.00 | 1,841.00 | 1,806.58 | 0.60% | 193,000 |
| Dec 12, 2025 | 1,816.00 | 1,838.00 | 1,807.00 | 1,830.00 | 1,795.79 | 2.75% | 298,000 |
| Dec 11, 2025 | 1,821.00 | 1,827.00 | 1,780.00 | 1,781.00 | 1,747.70 | - | 210,500 |
| Dec 10, 2025 | 1,794.00 | 1,796.00 | 1,780.00 | 1,781.00 | 1,747.70 | -0.28% | 126,700 |
| Dec 9, 2025 | 1,791.00 | 1,793.00 | 1,773.00 | 1,786.00 | 1,752.61 | -0.28% | 107,600 |
| Dec 8, 2025 | 1,761.00 | 1,799.00 | 1,761.00 | 1,791.00 | 1,757.51 | 1.70% | 138,300 |
| Dec 5, 2025 | 1,794.00 | 1,799.00 | 1,761.00 | 1,761.00 | 1,728.08 | -2.44% | 172,700 |
| Dec 4, 2025 | 1,765.00 | 1,805.00 | 1,764.00 | 1,805.00 | 1,771.25 | 1.98% | 187,500 |
| Dec 3, 2025 | 1,773.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,736.91 | 0.28% | 175,100 |
| Dec 2, 2025 | 1,786.00 | 1,786.00 | 1,762.00 | 1,765.00 | 1,732.00 | -1.56% | 178,500 |
| Dec 1, 2025 | 1,800.00 | 1,817.00 | 1,791.00 | 1,793.00 | 1,759.48 | -0.39% | 166,700 |
| Nov 28, 2025 | 1,788.00 | 1,807.00 | 1,787.00 | 1,800.00 | 1,766.35 | 0.67% | 153,500 |
| Nov 27, 2025 | 1,800.00 | 1,804.00 | 1,781.00 | 1,788.00 | 1,754.57 | -0.61% | 119,200 |
| Nov 26, 2025 | 1,789.00 | 1,799.00 | 1,784.00 | 1,799.00 | 1,765.36 | 1.07% | 176,600 |
| Nov 25, 2025 | 1,794.00 | 1,794.00 | 1,775.00 | 1,780.00 | 1,746.72 | -0.67% | 145,700 |
| Nov 21, 2025 | 1,763.00 | 1,792.00 | 1,760.00 | 1,792.00 | 1,758.50 | 1.36% | 259,800 |
| Nov 20, 2025 | 1,768.00 | 1,774.00 | 1,760.00 | 1,768.00 | 1,734.94 | 0.97% | 137,500 |
| Nov 19, 2025 | 1,746.00 | 1,767.00 | 1,737.00 | 1,751.00 | 1,718.26 | 0.06% | 182,700 |
| Nov 18, 2025 | 1,765.00 | 1,778.00 | 1,747.00 | 1,750.00 | 1,717.28 | -1.07% | 194,300 |
| Nov 17, 2025 | 1,765.00 | 1,774.00 | 1,756.00 | 1,769.00 | 1,735.93 | -0.17% | 207,300 |
| Nov 14, 2025 | 1,764.00 | 1,782.00 | 1,757.00 | 1,772.00 | 1,738.87 | -0.95% | 207,800 |
| Nov 13, 2025 | 1,792.00 | 1,812.00 | 1,782.00 | 1,789.00 | 1,755.55 | -0.17% | 214,600 |
| Nov 12, 2025 | 1,780.00 | 1,803.00 | 1,773.00 | 1,792.00 | 1,758.50 | 1.41% | 286,600 |
| Nov 11, 2025 | 1,784.00 | 1,785.00 | 1,762.00 | 1,767.00 | 1,733.96 | - | 236,200 |
| Nov 10, 2025 | 1,754.00 | 1,776.00 | 1,742.00 | 1,767.00 | 1,733.96 | 1.73% | 360,600 |
| Nov 7, 2025 | 1,741.00 | 1,746.00 | 1,720.00 | 1,737.00 | 1,704.52 | 0.70% | 341,300 |
| Nov 6, 2025 | 1,716.00 | 1,732.00 | 1,712.00 | 1,725.00 | 1,692.75 | 0.76% | 228,700 |
| Nov 5, 2025 | 1,704.00 | 1,712.00 | 1,680.00 | 1,712.00 | 1,679.99 | 0.71% | 236,800 |
| Nov 4, 2025 | 1,710.00 | 1,723.00 | 1,695.00 | 1,700.00 | 1,668.22 | -1.22% | 325,700 |
| Oct 31, 2025 | 1,716.00 | 1,721.00 | 1,701.00 | 1,721.00 | 1,688.82 | 1.47% | 274,800 |
| Oct 30, 2025 | 1,678.00 | 1,699.00 | 1,676.00 | 1,696.00 | 1,664.29 | 0.95% | 257,700 |
| Oct 29, 2025 | 1,692.00 | 1,703.00 | 1,679.00 | 1,680.00 | 1,648.59 | -1.35% | 382,100 |
| Oct 28, 2025 | 1,733.00 | 1,739.00 | 1,690.00 | 1,703.00 | 1,671.16 | -1.73% | 308,100 |
| Oct 27, 2025 | 1,736.00 | 1,749.00 | 1,730.00 | 1,733.00 | 1,700.60 | 0.52% | 133,900 |
| Oct 24, 2025 | 1,731.00 | 1,736.00 | 1,721.00 | 1,724.00 | 1,691.77 | -0.40% | 169,000 |
| Oct 23, 2025 | 1,735.00 | 1,745.00 | 1,728.00 | 1,731.00 | 1,698.64 | 0.46% | 231,100 |
| Oct 22, 2025 | 1,710.00 | 1,725.00 | 1,701.00 | 1,723.00 | 1,690.79 | 1.35% | 272,500 |
| Oct 21, 2025 | 1,693.00 | 1,703.00 | 1,682.00 | 1,700.00 | 1,668.22 | 1.01% | 224,300 |
| Oct 20, 2025 | 1,690.00 | 1,691.00 | 1,670.00 | 1,683.00 | 1,651.53 | 1.32% | 214,900 |
| Oct 17, 2025 | 1,675.00 | 1,682.00 | 1,658.00 | 1,661.00 | 1,629.94 | -0.24% | 220,400 |
| Oct 16, 2025 | 1,679.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,633.87 | 0.67% | 248,800 |
| Oct 15, 2025 | 1,657.00 | 1,669.00 | 1,648.00 | 1,654.00 | 1,623.08 | -0.18% | 262,300 |
| Oct 14, 2025 | 1,656.00 | 1,668.00 | 1,632.00 | 1,657.00 | 1,626.02 | -2.07% | 507,000 |
| Oct 10, 2025 | 1,697.00 | 1,704.00 | 1,686.00 | 1,692.00 | 1,660.37 | -1.17% | 238,400 |
| Oct 9, 2025 | 1,700.00 | 1,716.00 | 1,693.00 | 1,712.00 | 1,679.99 | - | 290,500 |
| Oct 8, 2025 | 1,735.00 | 1,745.00 | 1,712.00 | 1,712.00 | 1,679.99 | -1.50% | 230,900 |