Open Up Group Inc. 2154
TSE · Japan · Commercial Services
¥1,995.00-16.00 (-0.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |