Open Up Group Inc. (2154.T) JPX

1,731.00

-22(-1.25%)

Updated at April 24 11:25AM

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 ¥3,133.66 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,378.46, while ¥1000 invested 1 year ago would be worth ¥1,010.34. This corresponds to total returns of 213.37%, 37.85%, 1.03%, respectively, with annualized returns of 12.1%, 6.63%, 1.03%.

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
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
March 03, 2026	1,864	1,827	1,827	1,893	1,827	325,900
March 02, 2026	1,880	1,867	1,867	1,885	1,852	456,300
February 27, 2026	1,901	1,914	1,914	1,914	1,883	299,100
February 26, 2026	1,871	1,870	1,870	1,889	1,866	166,000
February 25, 2026	1,852	1,860	1,860	1,866	1,846	168,600
February 24, 2026	1,848	1,846	1,846	1,870	1,839	189,700
February 20, 2026	1,855	1,849	1,849	1,857	1,836	192,400
February 19, 2026	1,869	1,868	1,868	1,875	1,858	210,100
February 18, 2026	1,850	1,867	1,867	1,874	1,846	190,100
February 17, 2026	1,890	1,845	1,845	1,890	1,840	337,200
February 16, 2026	1,906	1,897	1,897	1,921	1,895	242,500
February 13, 2026	1,935	1,891	1,891	1,943	1,884	241,400
February 12, 2026	1,932	1,937	1,937	1,945	1,913	230,700
February 10, 2026	1,927	1,944	1,944	1,976	1,927	279,000
February 09, 2026	1,950	1,947	1,947	1,972	1,911	454,100
February 06, 2026	1,899	1,867	1,867	1,902	1,855	270,900
February 05, 2026	1,915	1,899	1,899	1,924	1,899	226,100
February 04, 2026	1,880	1,887	1,887	1,905	1,880	221,300
February 03, 2026	1,875	1,898	1,898	1,914	1,873	251,000
February 02, 2026	1,878	1,865	1,865	1,887	1,865	195,600
January 30, 2026	1,883	1,856	1,856	1,884	1,856	213,700
January 29, 2026	1,853	1,872	1,872	1,872	1,827	881,300
January 28, 2026	1,875	1,860	1,860	1,879	1,860	222,000
January 27, 2026	1,880	1,889	1,889	1,895	1,871	186,900