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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,800 1,817 1,760 1,761 -39 -2.17% 880,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,794 1,807 1,775 1,800 +8 +0.45% 595,000
Nov 21, 2025 1,765 1,792 1,737 1,792 +20 +1.13% 981,600
Nov 14, 2025 1,754 1,812 1,742 1,772 +35 +2.01% 1,305,800
Nov 7, 2025 1,710 1,746 1,680 1,737 +16 +0.93% 1,132,500
Oct 31, 2025 1,736 1,749 1,676 1,721 -3 -0.17% 1,356,600
Oct 24, 2025 1,690 1,745 1,670 1,724 +63 +3.79% 1,111,800
Oct 17, 2025 1,656 1,682 1,632 1,661 -31 -1.83% 1,238,500
Oct 10, 2025 1,761 1,761 1,686 1,692 -29 -1.69% 1,056,600
Oct 3, 2025 1,820 1,843 1,721 1,721 -94 -5.18% 1,255,800
Sep 26, 2025 1,765 1,815 1,761 1,815 +50 +2.83% 836,900
Sep 19, 2025 1,800 1,817 1,755 1,765 -37 -2.05% 1,038,200
Sep 12, 2025 1,825 1,843 1,795 1,802 -8 -0.44% 1,171,500
Sep 5, 2025 1,832 1,912 1,807 1,810 -26 -1.42% 4,179,300
Aug 29, 2025 1,901 1,913 1,805 1,836 -73 -3.82% 2,360,500
Aug 22, 2025 1,887 1,949 1,883 1,909 +39 +2.09% 807,600
Aug 15, 2025 1,966 1,979 1,847 1,870 -73 -3.76% 1,267,900
Aug 8, 2025 1,823 1,943 1,820 1,943 +93 +5.03% 1,304,900
Aug 1, 2025 1,747 1,861 1,740 1,850 +117 +6.75% 2,443,500
Jul 25, 2025 1,670 1,750 1,659 1,733 +54 +3.22% 799,100
Jul 18, 2025 1,727 1,734 1,678 1,679 -48 -2.78% 697,400