Australia markets closed

Open Up Group Inc. (2154.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,023.00+2.00 (+0.10%)
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,021.002,025.001,984.002,023.002,023.00136,000
25 Apr 20242,044.002,055.002,021.002,021.002,021.00123,900
24 Apr 20242,041.002,053.002,031.002,044.002,044.00117,600
23 Apr 20242,037.002,047.002,029.002,038.002,038.0098,000
22 Apr 20242,033.002,055.002,026.002,037.002,037.00176,300
19 Apr 20242,010.002,034.001,981.001,985.001,985.00146,100
18 Apr 20241,995.002,021.001,994.002,009.002,009.0099,900
17 Apr 20242,011.002,017.001,986.001,995.001,995.00116,100
16 Apr 20242,016.002,038.002,000.002,018.002,018.00154,900
15 Apr 20242,000.002,039.001,990.002,030.002,030.00154,800
12 Apr 20242,072.002,077.002,004.002,009.002,009.00158,100
11 Apr 20242,035.002,057.002,017.002,057.002,057.00110,200
10 Apr 20242,044.002,055.002,033.002,038.002,038.0067,200
09 Apr 20242,040.002,054.002,024.002,044.002,044.0097,300
08 Apr 20242,022.002,056.002,006.002,036.002,036.00123,200
05 Apr 20242,009.002,030.001,998.002,013.002,013.00123,900
04 Apr 20242,000.002,027.002,000.002,011.002,011.00130,200
03 Apr 20241,982.002,008.001,979.002,000.002,000.00154,800
02 Apr 20242,045.002,045.001,983.001,987.001,987.00206,200
01 Apr 20242,128.002,129.002,052.002,052.002,052.00163,400
29 Mar 20242,077.002,120.002,058.002,095.002,095.00149,800
28 Mar 20242,046.002,074.002,022.002,050.002,050.00170,500
27 Mar 20242,045.002,061.002,038.002,046.002,046.00188,400
26 Mar 20242,020.002,040.002,011.002,027.002,027.00152,400
25 Mar 20242,051.002,073.002,033.002,033.002,033.00184,100
22 Mar 20242,047.002,058.002,028.002,047.002,047.00192,300
21 Mar 20242,090.002,108.002,047.002,047.002,047.00219,500
19 Mar 20242,094.002,098.002,056.002,089.002,089.00194,000
18 Mar 20242,083.002,106.002,079.002,094.002,094.00198,800
15 Mar 20242,088.002,117.002,073.002,076.002,076.00257,400
14 Mar 20242,073.002,090.002,054.002,090.002,090.00161,300
13 Mar 20242,136.002,145.002,077.002,083.002,083.00205,800
12 Mar 20242,091.002,151.002,075.002,137.002,137.00413,900
11 Mar 20242,014.002,071.002,007.002,068.002,068.00230,000
08 Mar 20241,976.002,029.001,965.002,022.002,022.00230,200
07 Mar 20242,042.002,042.002,008.002,017.002,017.00176,100
06 Mar 20242,022.002,049.002,007.002,033.002,033.00251,000
05 Mar 20242,069.002,080.002,027.002,033.002,033.00304,400
04 Mar 20242,125.002,134.002,086.002,092.002,092.00285,500
01 Mar 20242,187.002,188.002,101.002,126.002,126.00328,200
29 Feb 20242,172.002,186.002,080.002,179.002,179.00331,700
28 Feb 20242,180.002,215.002,173.002,182.002,182.00188,800
27 Feb 20242,202.002,226.002,178.002,186.002,186.00203,200
26 Feb 20242,223.002,250.002,197.002,201.002,201.00222,500
22 Feb 20242,209.002,222.002,178.002,205.002,205.00187,100
21 Feb 20242,197.002,211.002,168.002,186.002,186.00107,700
20 Feb 20242,152.002,212.002,150.002,197.002,197.00223,500
19 Feb 20242,130.002,154.002,108.002,141.002,141.00202,000
16 Feb 20242,133.002,136.002,095.002,123.002,123.00298,100
15 Feb 20242,257.002,257.002,125.002,128.002,128.00383,000
14 Feb 20242,317.002,375.002,223.002,236.002,236.00244,700
13 Feb 20242,340.002,343.002,278.002,304.002,304.00353,200
09 Feb 20242,335.002,355.002,320.002,337.002,337.00222,300
08 Feb 20242,329.002,354.002,300.002,334.002,334.00127,200
07 Feb 20242,390.002,390.002,282.002,318.002,318.00250,400
06 Feb 20242,375.002,416.002,355.002,393.002,393.00232,500
05 Feb 20242,380.002,426.002,376.002,379.002,379.00285,100
02 Feb 20242,319.002,379.002,310.002,353.002,353.00250,400
01 Feb 20242,288.002,332.002,272.002,327.002,327.00190,700
31 Jan 20242,255.002,306.002,254.002,305.002,305.00216,600
30 Jan 20242,249.002,273.002,237.002,260.002,260.00173,300
29 Jan 20242,232.002,239.002,218.002,237.002,237.00138,500
26 Jan 20242,220.002,243.002,200.002,233.002,233.00154,000
25 Jan 20242,184.002,230.002,184.002,224.002,224.00123,100
24 Jan 20242,207.002,223.002,192.002,212.002,212.00161,500
23 Jan 20242,227.002,241.002,204.002,218.002,218.00135,100
22 Jan 20242,255.002,259.002,201.002,215.002,215.00165,100
19 Jan 20242,238.002,262.002,219.002,255.002,255.00155,700
18 Jan 20242,275.002,275.002,226.002,237.002,237.00149,700
17 Jan 20242,257.002,281.002,237.002,248.002,248.00216,800
16 Jan 20242,342.002,342.002,265.002,269.002,269.00147,400
15 Jan 20242,342.002,342.002,314.002,314.002,314.0021,200
12 Jan 20242,303.002,351.002,296.002,350.002,350.00244,900
11 Jan 20242,301.002,333.002,285.002,325.002,325.00223,800
10 Jan 20242,260.002,287.002,241.002,278.002,278.00231,700
09 Jan 20242,270.002,295.002,239.002,260.002,260.00171,000
05 Jan 20242,297.002,297.002,237.002,252.002,252.00219,400
04 Jan 20242,301.002,304.002,275.002,298.002,298.00171,600
29 Dec 20232,340.002,357.002,335.002,349.002,349.00143,800
28 Dec 20232,319.002,352.002,309.002,342.002,342.00152,600
28 Dec 202320 Dividend
27 Dec 20232,300.002,361.002,296.002,361.002,341.00258,300
26 Dec 20232,280.002,310.002,265.002,287.002,267.63150,400
25 Dec 20232,272.002,294.002,251.002,259.002,239.86127,000
22 Dec 20232,240.002,271.002,212.002,271.002,251.76178,800
21 Dec 20232,241.002,264.002,236.002,242.002,223.01145,300
20 Dec 20232,250.002,284.002,229.002,276.002,256.72261,200
19 Dec 20232,211.002,242.002,207.002,242.002,223.01163,700
18 Dec 20232,174.002,223.002,170.002,223.002,204.17225,300
15 Dec 20232,186.002,186.002,136.002,179.002,160.54259,900
14 Dec 20232,171.002,184.002,151.002,171.002,152.61157,800
13 Dec 20232,180.002,184.002,135.002,159.002,140.71196,500
12 Dec 20232,216.002,218.002,155.002,155.002,136.74208,000
11 Dec 20232,195.002,243.002,191.002,216.002,197.23250,600
08 Dec 20232,195.002,209.002,158.002,172.002,153.60237,100
07 Dec 20232,150.002,192.002,147.002,163.002,144.68149,500
06 Dec 20232,150.002,199.002,143.002,193.002,174.42193,400
05 Dec 20232,159.002,189.002,140.002,145.002,126.83158,200
04 Dec 20232,119.002,172.002,097.002,159.002,140.71251,600
01 Dec 20232,180.002,206.002,147.002,159.002,140.71197,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...