Open Up Group Inc.(2154) Historical

52 Week High Aug 12, 2025

1,979 JPY

52 Week Low Apr 7, 2025

1,481 JPY

Yearly High Aug 12, 2025

1,979 JPY

Yearly Low Apr 7, 2025

1,481 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,853	1,871	1,827	1,868	+8	+0.43%	264,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,875	1,879	1,860	1,860	-29	-1.54%	222,000
Jan 27, 2026	1,880	1,895	1,871	1,889	-2	-0.11%	186,900
Jan 26, 2026	1,910	1,912	1,891	1,891	-28	-1.46%	217,200
Jan 23, 2026	1,925	1,937	1,910	1,919	0	0.00%	196,400
Jan 22, 2026	1,889	1,923	1,889	1,919	+33	+1.75%	167,300
Jan 21, 2026	1,895	1,895	1,857	1,886	-31	-1.62%	231,500
Jan 20, 2026	1,932	1,933	1,911	1,917	-13	-0.67%	239,500
Jan 19, 2026	1,925	1,930	1,908	1,930	+7	+0.36%	264,400
Jan 16, 2026	1,907	1,928	1,904	1,923	+8	+0.42%	170,500
Jan 15, 2026	1,894	1,920	1,889	1,915	+32	+1.70%	155,600
Jan 14, 2026	1,889	1,912	1,874	1,883	-25	-1.31%	211,000
Jan 13, 2026	1,872	1,910	1,853	1,908	+49	+2.64%	326,200
Jan 9, 2026	1,858	1,868	1,850	1,859	+13	+0.70%	232,400
Jan 8, 2026	1,861	1,867	1,842	1,846	-13	-0.70%	209,900
Jan 7, 2026	1,830	1,869	1,825	1,859	+13	+0.70%	265,700
Jan 6, 2026	1,825	1,847	1,818	1,846	+25	+1.37%	229,100
Jan 5, 2026	1,834	1,844	1,802	1,821	-22	-1.19%	231,300
Dec 30, 2025	1,853	1,853	1,832	1,843	-3	-0.16%	159,200
Dec 29, 2025	1,853	1,853	1,837	1,846	-26	-1.39%	178,800
Dec 26, 2025	1,874	1,880	1,859	1,872	0	0.00%	163,500