kabutan

Open Up Group Inc.(2154) Historical

2154
TSE Prime
Open Up Group Inc.
1,761
JPY
-44
(-2.44%)
Dec 5, 3:30 pm JST
11.39
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,762.9
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,800 1,817 1,760 1,761 -39 -2.17% 880,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,710 1,812 1,680 1,800 +79 +4.59% 4,014,900
Oct, 2025 1,802 1,812 1,632 1,721 -95 -5.23% 5,449,300
Sep, 2025 1,832 1,912 1,755 1,816 -20 -1.09% 7,795,900
Aug, 2025 1,853 1,979 1,805 1,836 -18 -0.97% 6,225,500
Jul, 2025 1,707 1,854 1,659 1,854 +145 +8.48% 4,709,500
Jun, 2025 1,809 1,823 1,647 1,709 -116 -6.36% 4,530,100
May, 2025 1,832 1,890 1,743 1,825 -7 -0.38% 2,955,900
Apr, 2025 1,905 1,915 1,481 1,832 -54 -2.86% 3,454,500
Mar, 2025 1,854 1,920 1,756 1,886 +44 +2.39% 3,329,700
Feb, 2025 1,856 1,921 1,782 1,842 -47 -2.49% 3,489,300
Jan, 2025 1,795 1,961 1,761 1,889 +97 +5.41% 4,651,500
Dec, 2024 1,810 1,870 1,729 1,792 -21 -1.16% 4,015,400
Nov, 2024 2,001 2,030 1,770 1,813 -216 -10.65% 4,434,800
Oct, 2024 2,068 2,075 1,922 2,029 -15 -0.73% 3,290,500
Sep, 2024 2,015 2,185 1,942 2,044 +84 +4.29% 3,512,600
Aug, 2024 2,113 2,126 1,588 1,960 -216 -9.93% 4,053,100
Jul, 2024 2,000 2,223 1,996 2,176 +189 +9.51% 3,027,200
Jun, 2024 2,077 2,086 1,859 1,987 -80 -3.87% 4,338,000
May, 2024 1,996 2,156 1,942 2,067 +57 +2.84% 3,292,700
Apr, 2024 2,128 2,129 1,979 2,010 -97 -4.60% 2,825,500