Open Up Group Inc. (2154.T) JPX

1,862.00

-10(-0.53%)

Updated at June 03 10:20AM

Currency In JPY

2154.T Historical Return

If you invested ¥1000 in Open Up Group Inc. (2154.T) 10 years ago, it would be worth ¥3,256.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,707.3, while ¥1000 invested 1 year ago would be worth ¥1,100.3. This corresponds to total returns of 225.67%, 70.73%, 10.03%, respectively, with annualized returns of 12.53%, 11.28%, 10.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2154.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,870	1,872	1,872	1,881	1,851	312,000
June 01, 2026	1,862	1,880	1,880	1,897	1,859	258,500
May 29, 2026	1,895	1,852	1,852	1,911	1,852	301,400
May 28, 2026	1,890	1,884	1,884	1,899	1,883	164,300
May 27, 2026	1,882	1,897	1,897	1,897	1,877	222,300
May 26, 2026	1,847	1,873	1,873	1,875	1,831	250,700
May 25, 2026	1,859	1,851	1,851	1,869	1,822	194,600
May 22, 2026	1,845	1,846	1,846	1,848	1,825	153,400
May 21, 2026	1,861	1,863	1,863	1,878	1,848	163,800
May 20, 2026	1,904	1,865	1,865	1,904	1,846	218,200
May 19, 2026	1,887	1,918	1,918	1,925	1,880	247,300
May 18, 2026	1,855	1,865	1,865	1,873	1,841	265,500
May 15, 2026	1,839	1,861	1,861	1,862	1,825	244,400
May 14, 2026	1,801	1,799	1,799	1,809	1,769	242,200
May 13, 2026	1,849	1,824	1,824	1,858	1,792	392,000
May 12, 2026	1,754	1,729	1,729	1,765	1,725	294,000
May 11, 2026	1,751	1,758	1,758	1,769	1,748	192,300
May 08, 2026	1,765	1,761	1,761	1,774	1,751	205,900
May 07, 2026	1,751	1,762	1,762	1,764	1,748	223,600
May 01, 2026	1,748	1,744	1,744	1,752	1,729	152,600
April 30, 2026	1,741	1,754	1,754	1,760	1,739	173,600
April 28, 2026	1,734	1,760	1,760	1,760	1,733	168,800
April 27, 2026	1,724	1,735	1,735	1,747	1,723	129,600
April 24, 2026	1,741	1,727	1,727	1,753	1,723	108,200
April 23, 2026	1,745	1,753	1,753	1,753	1,726	190,000
April 22, 2026	1,750	1,759	1,759	1,764	1,747	130,400
April 21, 2026	1,752	1,757	1,757	1,764	1,745	161,100
April 20, 2026	1,770	1,754	1,754	1,774	1,751	127,500
April 17, 2026	1,770	1,769	1,769	1,782	1,763	167,000
April 16, 2026	1,785	1,770	1,770	1,798	1,770	145,800
April 15, 2026	1,776	1,776	1,776	1,790	1,762	140,300
April 14, 2026	1,779	1,767	1,767	1,785	1,758	180,400
April 13, 2026	1,780	1,763	1,763	1,788	1,762	145,300
April 10, 2026	1,818	1,778	1,778	1,828	1,770	226,900
April 09, 2026	1,853	1,824	1,824	1,862	1,824	170,200
April 08, 2026	1,867	1,854	1,854	1,870	1,853	110,500
April 07, 2026	1,843	1,845	1,845	1,853	1,829	105,800
April 06, 2026	1,830	1,830	1,830	1,837	1,812	112,800
April 03, 2026	1,808	1,808	1,808	1,822	1,808	92,400
April 02, 2026	1,815	1,808	1,808	1,838	1,797	142,800
April 01, 2026	1,809	1,822	1,822	1,822	1,796	131,200
March 31, 2026	1,774	1,780	1,780	1,811	1,772	209,100
March 30, 2026	1,753	1,765	1,765	1,767	1,733	340,600
March 27, 2026	1,790	1,793	1,793	1,799	1,777	209,900
March 26, 2026	1,779	1,776	1,776	1,784	1,759	110,800
March 25, 2026	1,784	1,778	1,778	1,795	1,775	136,800
March 24, 2026	1,762	1,770	1,770	1,770	1,747	130,300
March 23, 2026	1,727	1,724	1,724	1,729	1,706	201,600
March 19, 2026	1,761	1,759	1,759	1,787	1,759	307,000
March 18, 2026	1,766	1,781	1,781	1,788	1,759	137,400
March 17, 2026	1,755	1,761	1,761	1,774	1,755	104,900
March 16, 2026	1,760	1,760	1,760	1,779	1,755	178,200
March 13, 2026	1,757	1,760	1,760	1,781	1,756	213,000
March 12, 2026	1,804	1,792	1,792	1,804	1,777	209,400
March 11, 2026	1,824	1,816	1,816	1,839	1,816	177,900
March 10, 2026	1,836	1,820	1,819	1,838	1,818	102,300
March 09, 2026	1,790	1,816	1,816	1,828	1,789	255,800
March 06, 2026	1,827	1,848	1,848	1,849	1,808	198,600
March 05, 2026	1,837	1,827	1,827	1,855	1,816	242,600
March 04, 2026	1,800	1,799	1,797	1,811	1,769	217,200