Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Open Up Group Inc. (2154) Historical Prices

JP:2154 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,011.002,012.001,991.001,992.001,992.00-0.75%96,7000.67
Oct 30, 20262,014.002,031.001,995.002,007.002,007.00+0.55%139,8000.97
Oct 29, 20262,011.002,012.001,987.001,996.001,996.00-0.94%267,6001.87
Oct 28, 20262,042.002,053.002,015.002,015.002,015.00-1.52%92,9000.63
Oct 27, 20262,059.002,072.002,042.002,046.002,046.00-0.63%99,2000.66
Oct 26, 20262,065.002,081.002,057.002,059.002,059.00-0.29%126,7000.84
Oct 23, 20262,075.002,092.002,053.002,065.002,065.00+0.05%150,2000.99
Oct 22, 20262,030.002,076.002,030.002,064.002,064.00+2.28%179,5001.19
Oct 21, 20262,039.002,039.002,005.002,018.002,018.00+0.05%124,6000.83
Oct 20, 20262,035.002,042.002,017.002,017.002,017.00-0.88%128,1000.85
Oct 19, 20262,075.002,078.002,035.002,035.002,035.00-0.97%135,4000.90
Oct 16, 20262,060.002,072.002,049.002,055.002,055.00+0.00%164,5001.10
Oct 15, 20262,027.002,055.002,011.002,055.002,055.00+1.63%362,0002.51
Oct 14, 20262,035.002,035.002,008.002,022.002,022.00-0.64%106,4000.73
Oct 13, 20262,020.002,035.001,993.002,035.002,035.00+2.31%188,6001.30
Oct 12, 20261,989.001,998.001,978.001,989.001,989.00+0.00%00.00
Oct 09, 20261,986.001,998.001,978.001,989.001,989.00+0.91%128,2000.87
Oct 08, 20261,955.001,971.001,943.001,971.001,971.00+0.82%139,0000.94
Oct 07, 20261,965.001,972.001,955.001,955.001,955.00-0.76%158,1001.07
Oct 06, 20261,985.001,986.001,966.001,970.001,970.00+0.20%88,5000.60
Oct 05, 20261,980.001,980.001,959.001,966.001,966.00-1.45%195,0001.32
Oct 02, 20261,988.002,010.001,975.001,995.001,995.00-0.80%169,5001.15
Oct 01, 20261,997.002,020.001,987.002,011.002,011.00-0.25%198,1001.34
Sep 30, 20262,009.002,020.001,986.002,016.002,016.00+0.20%185,4001.26
Sep 29, 20262,035.002,035.002,000.002,012.002,012.00-1.13%147,7001.00
Sep 28, 20262,042.002,046.002,018.002,035.002,035.00-0.05%192,4001.30
Sep 25, 20262,036.002,042.002,025.002,036.002,036.00+0.59%122,9000.82
Sep 24, 20261,995.002,038.001,994.002,024.002,024.00-0.05%211,0001.39
Sep 23, 20262,040.002,040.002,009.002,025.002,025.00+0.00%00.00
Sep 22, 20262,040.002,040.002,009.002,025.002,025.00+0.00%00.00
Sep 21, 20262,040.002,040.002,009.002,025.002,025.00+0.00%00.00
Sep 18, 20262,040.002,040.002,009.002,025.002,025.00-0.88%156,8000.92
Sep 17, 20262,015.002,043.002,013.002,043.002,043.00+1.39%124,0000.72
Sep 16, 20262,008.002,024.002,001.002,015.002,015.00+0.60%96,5000.55
Sep 15, 20262,005.002,008.001,989.002,003.002,003.00+0.65%113,5000.64
Sep 14, 20261,949.001,997.001,946.001,990.001,990.00+3.48%143,6000.81
Sep 11, 20261,913.001,944.001,905.001,923.001,923.00-0.67%268,8001.53
Sep 10, 20261,935.001,943.001,924.001,936.001,936.00+0.57%204,3001.17
Sep 09, 20261,931.001,943.001,904.001,925.001,925.00-0.82%160,4000.91
Sep 08, 20261,965.001,968.001,937.001,941.001,941.00-1.22%143,1000.81
Sep 07, 20261,988.001,989.001,961.001,965.001,965.00-1.16%108,5000.61
Sep 04, 20262,001.002,014.001,985.001,988.001,988.00-0.90%141,4000.78
Sep 03, 20262,029.002,029.002,000.002,006.002,006.00-0.84%104,4000.57
Sep 02, 20262,045.002,054.002,020.002,023.002,023.00-1.80%156,3000.85
Sep 01, 20262,067.002,074.002,056.002,060.002,060.00-0.29%124,2000.67
Aug 31, 20262,083.002,083.002,054.002,066.002,066.00-0.77%158,1000.84
Aug 28, 20262,059.002,082.002,056.002,082.002,082.00+1.22%167,4000.88
Aug 27, 20262,040.002,067.002,030.002,057.002,057.00+0.73%158,6000.83
Aug 26, 20262,034.002,062.002,034.002,042.002,042.00+0.39%94,7000.49
Aug 25, 20262,034.002,048.002,024.002,034.002,034.00-0.25%82,5000.42