kabutan

Open Up Group Inc.(2154) Historical

2154
TSE Prime
Open Up Group Inc.
1,765
JPY
-40
(-2.22%)
Dec 5, 2:18 pm JST
11.39
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
1,764.8
Dec 5, 2:17 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 1,794 1,799 1,765 1,765 -40 -2.22% 95,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,765 1,805 1,764 1,805 +35 +1.98% 187,500
Dec 3, 2025 1,773 1,785 1,760 1,770 +5 +0.28% 175,100
Dec 2, 2025 1,786 1,786 1,762 1,765 -28 -1.56% 178,500
Dec 1, 2025 1,800 1,817 1,791 1,793 -7 -0.39% 166,700
Nov 28, 2025 1,788 1,807 1,787 1,800 +12 +0.67% 153,500
Nov 27, 2025 1,800 1,804 1,781 1,788 -11 -0.61% 119,200
Nov 26, 2025 1,789 1,799 1,784 1,799 +19 +1.07% 176,600
Nov 25, 2025 1,794 1,794 1,775 1,780 -12 -0.67% 145,700
Nov 21, 2025 1,763 1,792 1,760 1,792 +24 +1.36% 259,800
Nov 20, 2025 1,768 1,774 1,760 1,768 +17 +0.97% 137,500
Nov 19, 2025 1,746 1,767 1,737 1,751 +1 +0.06% 182,700
Nov 18, 2025 1,765 1,778 1,747 1,750 -19 -1.07% 194,300
Nov 17, 2025 1,765 1,774 1,756 1,769 -3 -0.17% 207,300
Nov 14, 2025 1,764 1,782 1,757 1,772 -17 -0.95% 207,800
Nov 13, 2025 1,792 1,812 1,782 1,789 -3 -0.17% 214,600
Nov 12, 2025 1,780 1,803 1,773 1,792 +25 +1.41% 286,600
Nov 11, 2025 1,784 1,785 1,762 1,767 0 0.00% 236,200
Nov 10, 2025 1,754 1,776 1,742 1,767 +30 +1.73% 360,600
Nov 7, 2025 1,741 1,746 1,720 1,737 +12 +0.70% 341,300
Nov 6, 2025 1,716 1,732 1,712 1,725 +13 +0.76% 228,700