Open Up Group Inc. (TYO:2154)
Japan
· Delayed Price · Currency is JPY 1,760.00
+25.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Open Up Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,734.00 | 1,760.00 | 1,733.00 | 1,760.00 | 1,760.00 | 1.44% | 168,800 |
| Apr 27, 2026 | 1,724.00 | 1,747.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.46% | 129,600 |
| Apr 24, 2026 | 1,741.00 | 1,753.00 | 1,723.00 | 1,727.00 | 1,727.00 | -1.48% | 108,200 |
| Apr 23, 2026 | 1,745.00 | 1,753.00 | 1,726.00 | 1,753.00 | 1,753.00 | -0.34% | 190,000 |
| Apr 22, 2026 | 1,750.00 | 1,764.00 | 1,747.00 | 1,759.00 | 1,759.00 | 0.11% | 130,400 |
| Apr 21, 2026 | 1,752.00 | 1,764.00 | 1,745.00 | 1,757.00 | 1,757.00 | 0.17% | 161,100 |
| Apr 20, 2026 | 1,770.00 | 1,774.00 | 1,751.00 | 1,754.00 | 1,754.00 | -0.85% | 127,500 |
| Apr 17, 2026 | 1,770.00 | 1,782.00 | 1,763.00 | 1,769.00 | 1,769.00 | -0.06% | 167,000 |
| Apr 16, 2026 | 1,785.00 | 1,798.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.34% | 145,800 |
| Apr 15, 2026 | 1,776.00 | 1,790.00 | 1,762.00 | 1,776.00 | 1,776.00 | 0.51% | 140,300 |
| Apr 14, 2026 | 1,779.00 | 1,785.00 | 1,758.00 | 1,767.00 | 1,767.00 | 0.23% | 180,400 |
| Apr 13, 2026 | 1,780.00 | 1,788.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.84% | 145,300 |
| Apr 10, 2026 | 1,818.00 | 1,828.00 | 1,770.00 | 1,778.00 | 1,778.00 | -2.52% | 226,900 |
| Apr 9, 2026 | 1,853.00 | 1,862.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.62% | 170,200 |
| Apr 8, 2026 | 1,867.00 | 1,870.00 | 1,853.00 | 1,854.00 | 1,854.00 | 0.49% | 110,500 |
| Apr 7, 2026 | 1,843.00 | 1,853.00 | 1,829.00 | 1,845.00 | 1,845.00 | 0.82% | 105,800 |
| Apr 6, 2026 | 1,830.00 | 1,837.00 | 1,812.00 | 1,830.00 | 1,830.00 | 1.22% | 112,800 |
| Apr 3, 2026 | 1,808.00 | 1,822.00 | 1,808.00 | 1,808.00 | 1,808.00 | - | 92,400 |
| Apr 2, 2026 | 1,815.00 | 1,838.00 | 1,797.00 | 1,808.00 | 1,808.00 | -0.77% | 142,800 |
| Apr 1, 2026 | 1,809.00 | 1,822.00 | 1,796.00 | 1,822.00 | 1,822.00 | 2.36% | 131,200 |
| Mar 31, 2026 | 1,774.00 | 1,811.00 | 1,772.00 | 1,780.00 | 1,780.00 | 0.85% | 209,100 |
| Mar 30, 2026 | 1,753.00 | 1,767.00 | 1,733.00 | 1,765.00 | 1,765.00 | -1.56% | 340,600 |
| Mar 27, 2026 | 1,790.00 | 1,799.00 | 1,777.00 | 1,793.00 | 1,793.00 | 0.96% | 209,900 |
| Mar 26, 2026 | 1,779.00 | 1,784.00 | 1,759.00 | 1,776.00 | 1,776.00 | -0.11% | 110,800 |
| Mar 25, 2026 | 1,784.00 | 1,795.00 | 1,775.00 | 1,778.00 | 1,778.00 | 0.45% | 136,800 |
| Mar 24, 2026 | 1,762.00 | 1,770.00 | 1,747.00 | 1,770.00 | 1,770.00 | 2.67% | 130,300 |
| Mar 23, 2026 | 1,727.00 | 1,729.00 | 1,706.00 | 1,724.00 | 1,724.00 | -1.99% | 201,600 |
| Mar 19, 2026 | 1,761.00 | 1,787.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.24% | 307,000 |
| Mar 18, 2026 | 1,766.00 | 1,788.00 | 1,759.00 | 1,781.00 | 1,781.00 | 1.14% | 137,400 |
| Mar 17, 2026 | 1,755.00 | 1,774.00 | 1,755.00 | 1,761.00 | 1,761.00 | 0.06% | 104,900 |
| Mar 16, 2026 | 1,760.00 | 1,779.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 178,200 |
| Mar 13, 2026 | 1,757.00 | 1,781.00 | 1,756.00 | 1,760.00 | 1,760.00 | -1.79% | 213,000 |
| Mar 12, 2026 | 1,804.00 | 1,804.00 | 1,777.00 | 1,792.00 | 1,792.00 | -1.32% | 209,400 |
| Mar 11, 2026 | 1,824.00 | 1,839.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.16% | 177,900 |
| Mar 10, 2026 | 1,836.00 | 1,838.00 | 1,804.00 | 1,819.00 | 1,819.00 | 0.17% | 235,300 |
| 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 |