Open Up Group Inc. 2154
TSE · Japan · Kommerzielle Dienstleistungen
¥1.995,00-16,00 (-0,80 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.995,00 | -0,80 % | ¥1.988,00 | ¥2.010,00 | ¥1.975,00 | 169,50K |
| 2026-10-01 | ¥2.011,00 | -0,25 % | ¥1.997,00 | ¥2.020,00 | ¥1.987,00 | 198,10K |
| 2026-09-30 | ¥2.016,00 | +0,20 % | ¥2.009,00 | ¥2.020,00 | ¥1.986,00 | 185,40K |
| 2026-09-29 | ¥2.012,00 | -1,13 % | ¥2.035,00 | ¥2.035,00 | ¥2.000,00 | 147,70K |
| 2026-09-28 | ¥2.035,00 | -0,05 % | ¥2.042,00 | ¥2.046,00 | ¥2.018,00 | 192,40K |
| 2026-09-25 | ¥2.036,00 | +0,59 % | ¥2.036,00 | ¥2.042,00 | ¥2.025,00 | 122,90K |
| 2026-09-24 | ¥2.024,00 | -0,05 % | ¥1.995,00 | ¥2.038,00 | ¥1.994,00 | 211,00K |
| 2026-09-18 | ¥2.025,00 | -0,88 % | ¥2.040,00 | ¥2.040,00 | ¥2.009,00 | 156,80K |
| 2026-09-17 | ¥2.043,00 | +1,39 % | ¥2.015,00 | ¥2.043,00 | ¥2.013,00 | 124,00K |
| 2026-09-16 | ¥2.015,00 | +0,60 % | ¥2.008,00 | ¥2.024,00 | ¥2.001,00 | 96,50K |
| 2026-09-15 | ¥2.003,00 | +0,65 % | ¥2.005,00 | ¥2.008,00 | ¥1.989,00 | 113,50K |
| 2026-09-14 | ¥1.990,00 | +3,48 % | ¥1.949,00 | ¥1.997,00 | ¥1.946,00 | 143,60K |
| 2026-09-11 | ¥1.923,00 | -0,67 % | ¥1.913,00 | ¥1.944,00 | ¥1.905,00 | 268,80K |
| 2026-09-10 | ¥1.936,00 | +0,57 % | ¥1.935,00 | ¥1.943,00 | ¥1.924,00 | 204,30K |
| 2026-09-09 | ¥1.925,00 | -0,82 % | ¥1.931,00 | ¥1.943,00 | ¥1.904,00 | 160,40K |
| 2026-09-08 | ¥1.941,00 | -1,22 % | ¥1.965,00 | ¥1.968,00 | ¥1.937,00 | 143,10K |
| 2026-09-07 | ¥1.965,00 | -1,16 % | ¥1.988,00 | ¥1.989,00 | ¥1.961,00 | 108,50K |
| 2026-09-04 | ¥1.988,00 | -0,90 % | ¥2.001,00 | ¥2.014,00 | ¥1.985,00 | 141,40K |
| 2026-09-03 | ¥2.006,00 | -0,84 % | ¥2.029,00 | ¥2.029,00 | ¥2.000,00 | 104,40K |
| 2026-09-02 | ¥2.023,00 | -1,80 % | ¥2.045,00 | ¥2.054,00 | ¥2.020,00 | 156,30K |
| 2026-09-01 | ¥2.060,00 | -0,29 % | ¥2.067,00 | ¥2.074,00 | ¥2.056,00 | 124,20K |
| 2026-08-31 | ¥2.066,00 | -0,77 % | ¥2.083,00 | ¥2.083,00 | ¥2.054,00 | 158,10K |
| 2026-08-28 | ¥2.082,00 | +1,22 % | ¥2.059,00 | ¥2.082,00 | ¥2.056,00 | 167,40K |
| 2026-08-27 | ¥2.057,00 | +0,73 % | ¥2.040,00 | ¥2.067,00 | ¥2.030,00 | 158,60K |
| 2026-08-26 | ¥2.042,00 | +0,39 % | ¥2.034,00 | ¥2.062,00 | ¥2.034,00 | 94,70K |
| 2026-08-25 | ¥2.034,00 | -0,25 % | ¥2.034,00 | ¥2.048,00 | ¥2.024,00 | 82,50K |
| 2026-08-24 | ¥2.039,00 | 0,00 % | ¥2.050,00 | ¥2.053,00 | ¥2.030,00 | 160,30K |
| 2026-08-21 | ¥2.039,00 | -0,05 % | ¥2.040,00 | ¥2.046,00 | ¥2.021,00 | 93,70K |
| 2026-08-20 | ¥2.040,00 | +1,34 % | ¥2.030,00 | ¥2.045,00 | ¥2.018,00 | 118,60K |
| 2026-08-19 | ¥2.013,00 | -0,69 % | ¥2.046,00 | ¥2.046,00 | ¥2.002,00 | 136,30K |
| 2026-08-18 | ¥2.027,00 | +0,20 % | ¥2.023,00 | ¥2.048,00 | ¥2.008,00 | 145,40K |
| 2026-08-17 | ¥2.023,00 | -0,59 % | ¥2.023,00 | ¥2.045,00 | ¥2.023,00 | 140,20K |
| 2026-08-14 | ¥2.035,00 | +1,70 % | ¥2.009,00 | ¥2.044,00 | ¥2.001,00 | 173,90K |
| 2026-08-13 | ¥2.001,00 | -0,84 % | ¥1.996,00 | ¥2.010,00 | ¥1.984,00 | 143,20K |
| 2026-08-12 | ¥2.018,00 | -0,15 % | ¥2.062,00 | ¥2.070,00 | ¥2.002,00 | 203,00K |
| 2026-08-10 | ¥2.021,00 | +2,75 % | ¥1.960,00 | ¥2.036,00 | ¥1.895,00 | 375,50K |
| 2026-08-07 | ¥1.967,00 | +0,15 % | ¥1.968,00 | ¥1.993,00 | ¥1.952,00 | 189,70K |
| 2026-08-06 | ¥1.964,00 | +1,39 % | ¥1.944,00 | ¥1.964,00 | ¥1.934,00 | 149,00K |
| 2026-08-05 | ¥1.937,00 | -0,26 % | ¥1.961,00 | ¥1.963,00 | ¥1.918,00 | 137,50K |
| 2026-08-04 | ¥1.942,00 | -1,77 % | ¥1.965,00 | ¥1.975,00 | ¥1.921,00 | 182,30K |
| 2026-08-03 | ¥1.977,00 | -1,84 % | ¥2.014,00 | ¥2.015,00 | ¥1.952,00 | 188,80K |
| 2026-07-31 | ¥2.014,00 | -1,90 % | ¥2.008,00 | ¥2.030,00 | ¥1.993,00 | 364,90K |
| 2026-07-30 | ¥2.053,00 | -1,30 % | ¥2.083,00 | ¥2.083,00 | ¥2.042,00 | 234,90K |
| 2026-07-29 | ¥2.080,00 | +1,36 % | ¥2.075,00 | ¥2.106,00 | ¥2.038,00 | 208,90K |
| 2026-07-28 | ¥2.052,00 | +0,59 % | ¥2.050,00 | ¥2.055,00 | ¥2.036,00 | 155,30K |
| 2026-07-27 | ¥2.040,00 | +1,69 % | ¥2.021,00 | ¥2.040,00 | ¥2.016,00 | 148,00K |
| 2026-07-24 | ¥2.006,00 | +1,47 % | ¥1.960,00 | ¥2.006,00 | ¥1.959,00 | 134,50K |
| 2026-07-23 | ¥1.977,00 | -0,50 % | ¥1.974,00 | ¥1.982,00 | ¥1.965,00 | 86,60K |
| 2026-07-22 | ¥1.987,00 | -0,70 % | ¥1.969,00 | ¥1.991,00 | ¥1.959,00 | 136,20K |
| 2026-07-21 | ¥2.001,00 | +0,35 % | ¥1.998,00 | ¥2.017,00 | ¥1.989,00 | 150,40K |
| 2026-07-17 | ¥1.994,00 | +1,12 % | ¥1.989,00 | ¥2.011,00 | ¥1.979,00 | 173,30K |
| 2026-07-16 | ¥1.972,00 | -0,45 % | ¥1.979,00 | ¥1.997,00 | ¥1.965,00 | 138,10K |
| 2026-07-15 | ¥1.981,00 | +0,61 % | ¥1.969,00 | ¥1.981,00 | ¥1.960,00 | 119,40K |
| 2026-07-14 | ¥1.969,00 | +1,23 % | ¥1.960,00 | ¥1.981,00 | ¥1.949,00 | 140,00K |
| 2026-07-13 | ¥1.945,00 | +0,15 % | ¥1.950,00 | ¥1.952,00 | ¥1.934,00 | 181,70K |
| 2026-07-10 | ¥1.942,00 | +0,05 % | ¥1.943,00 | ¥1.953,00 | ¥1.936,00 | 140,80K |
| 2026-07-09 | ¥1.941,00 | -1,12 % | ¥1.960,00 | ¥1.963,00 | ¥1.941,00 | 174,90K |
| 2026-07-08 | ¥1.963,00 | +0,10 % | ¥1.970,00 | ¥1.982,00 | ¥1.961,00 | 173,20K |
| 2026-07-07 | ¥1.961,00 | +1,03 % | ¥1.946,00 | ¥1.972,00 | ¥1.940,00 | 158,70K |
| 2026-07-06 | ¥1.941,00 | +1,04 % | ¥1.918,00 | ¥1.952,00 | ¥1.914,00 | 159,30K |
| 2026-07-03 | ¥1.921,00 | +0,16 % | ¥1.933,00 | ¥1.942,00 | ¥1.921,00 | 150,20K |
| 2026-07-02 | ¥1.918,00 | +1,27 % | ¥1.927,00 | ¥1.938,00 | ¥1.907,00 | 229,60K |
| 2026-07-01 | ¥1.894,00 | -1,20 % | ¥1.907,00 | ¥1.912,00 | ¥1.876,00 | 197,50K |
| 2026-06-30 | ¥1.917,00 | -0,05 % | ¥1.918,00 | ¥1.932,00 | ¥1.896,00 | 193,00K |
| 2026-06-29 | ¥1.918,00 | +0,10 % | ¥1.883,00 | ¥1.934,00 | ¥1.879,00 | 362,60K |
| 2026-06-26 | ¥1.916,00 | +1,70 % | ¥1.910,00 | ¥1.916,00 | ¥1.889,00 | 463,70K |
| 2026-06-25 | ¥1.884,00 | +0,53 % | ¥1.890,00 | ¥1.898,00 | ¥1.878,00 | 175,30K |
| 2026-06-24 | ¥1.874,00 | -0,05 % | ¥1.877,00 | ¥1.898,00 | ¥1.865,00 | 267,10K |
| 2026-06-23 | ¥1.875,00 | -0,16 % | ¥1.875,00 | ¥1.902,00 | ¥1.856,00 | 402,80K |
| 2026-06-22 | ¥1.878,00 | -0,37 % | ¥1.876,00 | ¥1.902,00 | ¥1.873,00 | 220,50K |
| 2026-06-19 | ¥1.885,00 | +0,27 % | ¥1.871,00 | ¥1.895,00 | ¥1.871,00 | 320,40K |
| 2026-06-18 | ¥1.880,00 | +0,53 % | ¥1.877,00 | ¥1.902,00 | ¥1.872,00 | 186,60K |
| 2026-06-17 | ¥1.870,00 | -0,53 % | ¥1.881,00 | ¥1.886,00 | ¥1.870,00 | 177,80K |
| 2026-06-16 | ¥1.880,00 | -0,27 % | ¥1.885,00 | ¥1.890,00 | ¥1.875,00 | 207,40K |
| 2026-06-15 | ¥1.885,00 | +0,27 % | ¥1.880,00 | ¥1.907,00 | ¥1.880,00 | 155,20K |
| 2026-06-12 | ¥1.880,00 | -0,79 % | ¥1.891,00 | ¥1.895,00 | ¥1.875,00 | 276,30K |
| 2026-06-11 | ¥1.895,00 | -0,79 % | ¥1.905,00 | ¥1.905,00 | ¥1.875,00 | 168,00K |
| 2026-06-10 | ¥1.910,00 | +1,06 % | ¥1.899,00 | ¥1.933,00 | ¥1.891,00 | 225,40K |
| 2026-06-09 | ¥1.890,00 | +1,02 % | ¥1.887,00 | ¥1.895,00 | ¥1.869,00 | 231,60K |
| 2026-06-08 | ¥1.871,00 | +0,43 % | ¥1.879,00 | ¥1.898,00 | ¥1.857,00 | 254,50K |
| 2026-06-05 | ¥1.863,00 | +0,76 % | ¥1.865,00 | ¥1.884,00 | ¥1.855,00 | 175,60K |
| 2026-06-04 | ¥1.849,00 | -1,07 % | ¥1.851,00 | ¥1.866,00 | ¥1.825,00 | 215,20K |
| 2026-06-03 | ¥1.869,00 | -0,16 % | ¥1.857,00 | ¥1.880,00 | ¥1.833,00 | 313,80K |
| 2026-06-02 | ¥1.872,00 | -0,43 % | ¥1.870,00 | ¥1.881,00 | ¥1.851,00 | 312,00K |
| 2026-06-01 | ¥1.880,00 | +1,51 % | ¥1.862,00 | ¥1.897,00 | ¥1.859,00 | 258,50K |
| 2026-05-29 | ¥1.852,00 | -1,70 % | ¥1.895,00 | ¥1.911,00 | ¥1.852,00 | 301,40K |
| 2026-05-28 | ¥1.884,00 | -0,69 % | ¥1.890,00 | ¥1.899,00 | ¥1.883,00 | 164,30K |
| 2026-05-27 | ¥1.897,00 | +1,28 % | ¥1.882,00 | ¥1.897,00 | ¥1.877,00 | 222,30K |
| 2026-05-26 | ¥1.873,00 | +1,19 % | ¥1.847,00 | ¥1.875,00 | ¥1.831,00 | 250,70K |
| 2026-05-25 | ¥1.851,00 | +0,27 % | ¥1.859,00 | ¥1.869,00 | ¥1.822,00 | 194,60K |