OPEN UP GROUP INC - Price History
Monthly price history for 2154.T (OPEN UP GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,987 | ¥1,987 |
| April 2024 | ¥2,010 | ¥2,010 |
| March 2024 | ¥2,095 | ¥2,095 |
| February 2024 | ¥2,179 | ¥2,179 |
| January 2024 | ¥2,305 | ¥2,305 |
| December 2023 | ¥2,349 | ¥2,349 |
| November 2023 | ¥2,141 | ¥2,159 |
| October 2023 | ¥1,838 | ¥1,854 |
| September 2023 | ¥1,819 | ¥1,835 |
| August 2023 | ¥1,993 | ¥2,010 |
| July 2023 | ¥2,207 | ¥2,226 |
| June 2023 | ¥2,079 | ¥2,097 |
| May 2023 | ¥1,810 | ¥1,855 |
| April 2023 | ¥1,956 | ¥2,004 |
| March 2023 | ¥1,873 | ¥1,919 |
| February 2023 | ¥1,817 | ¥1,862 |
| January 2023 | ¥1,860 | ¥1,906 |
| December 2022 | ¥1,660 | ¥1,701 |
| November 2022 | ¥1,857 | ¥1,922 |
| October 2022 | ¥1,737 | ¥1,798 |
| September 2022 | ¥1,553 | ¥1,607 |
| August 2022 | ¥1,594 | ¥1,650 |
| July 2022 | ¥1,537 | ¥1,591 |
| June 2022 | ¥1,448 | ¥1,499 |
| May 2022 | ¥1,368 | ¥1,443 |
| April 2022 | ¥1,421 | ¥1,499 |
| March 2022 | ¥1,580 | ¥1,667 |
| February 2022 | ¥1,547 | ¥1,632 |
| January 2022 | ¥1,479 | ¥1,560 |
| December 2021 | ¥1,605 | ¥1,693 |
| November 2021 | ¥1,563 | ¥1,666 |
| October 2021 | ¥1,392 | ¥1,483 |
| September 2021 | ¥1,229 | ¥1,310 |
| August 2021 | ¥1,124 | ¥1,198 |
| July 2021 | ¥1,275 | ¥1,359 |
| June 2021 | ¥1,196 | ¥1,275 |
| May 2021 | ¥1,202 | ¥1,283 |
| April 2021 | ¥1,335 | ¥1,425 |
| March 2021 | ¥1,650 | ¥1,761 |
| February 2021 | ¥1,360 | ¥1,452 |
| January 2021 | ¥1,156 | ¥1,234 |
| December 2020 | ¥1,196 | ¥1,277 |
| November 2020 | ¥1,054 | ¥1,140 |
| October 2020 | ¥902 | ¥976 |
| September 2020 | ¥1,045 | ¥1,131 |
| August 2020 | ¥1,041 | ¥1,126 |
| July 2020 | ¥911 | ¥986 |
| June 2020 | ¥869 | ¥940 |
| May 2020 | ¥737 | ¥819 |
| April 2020 | ¥612 | ¥680 |
| March 2020 | ¥460 | ¥511 |
| February 2020 | ¥755 | ¥839 |
| January 2020 | ¥1,023 | ¥1,136 |
| December 2019 | ¥1,145 | ¥1,272 |
| November 2019 | ¥1,209 | ¥1,358 |
| October 2019 | ¥1,232 | ¥1,384 |
| September 2019 | ¥1,152 | ¥1,294 |
| August 2019 | ¥1,102 | ¥1,238 |
| July 2019 | ¥1,389 | ¥1,561 |
| June 2019 | ¥1,362 | ¥1,530 |
| May 2019 | ¥1,364 | ¥1,572 |
| April 2019 | ¥1,633 | ¥1,882 |
| March 2019 | ¥1,590 | ¥1,832 |
| February 2019 | ¥1,505 | ¥1,735 |
| January 2019 | ¥1,405 | ¥1,620 |
| December 2018 | ¥1,199 | ¥1,382 |
| November 2018 | ¥1,398 | ¥1,630 |
| October 2018 | ¥1,473 | ¥1,718 |
| September 2018 | ¥1,899 | ¥2,215 |
| August 2018 | ¥2,090 | ¥2,438 |
| July 2018 | ¥1,972 | ¥2,300 |
| June 2018 | ¥1,670 | ¥1,948 |
| May 2018 | ¥1,389 | ¥1,635 |
| April 2018 | ¥1,491 | ¥1,755 |
| March 2018 | ¥1,487 | ¥1,750 |
| February 2018 | ¥1,387 | ¥1,632 |
| January 2018 | ¥1,351 | ¥1,590 |
| December 2017 | ¥1,440 | ¥1,695 |
| November 2017 | ¥1,634 | ¥1,935 |
| October 2017 | ¥1,389 | ¥1,645 |
| September 2017 | ¥1,313 | ¥1,555 |
| August 2017 | ¥1,330 | ¥1,575 |
| July 2017 | ¥979 | ¥1,160 |
| June 2017 | ¥922 | ¥1,091 |
| May 2017 | ¥910 | ¥1,091 |
| April 2017 | ¥810 | ¥972 |
| March 2017 | ¥812 | ¥974 |
| February 2017 | ¥728 | ¥872 |
| January 2017 | ¥752 | ¥902 |
| December 2016 | ¥693 | ¥830 |
| November 2016 | ¥622 | ¥752 |
| October 2016 | ¥667 | ¥806 |
| September 2016 | ¥694 | ¥840 |
| August 2016 | ¥580 | ¥702 |
| July 2016 | ¥527 | ¥637 |
| June 2016 | ¥557 | ¥674 |
| May 2016 | ¥613 | ¥756 |
| April 2016 | ¥575 | ¥708 |
| March 2016 | ¥609 | ¥750 |
| February 2016 | ¥479 | ¥590 |
| January 2016 | ¥508 | ¥626 |
| December 2015 | ¥531 | ¥655 |
| November 2015 | ¥503 | ¥627 |
| October 2015 | ¥459 | ¥572 |
| September 2015 | ¥410 | ¥511 |
| August 2015 | ¥442 | ¥551 |
| July 2015 | ¥505 | ¥630 |
| June 2015 | ¥466 | ¥581 |
| May 2015 | ¥433 | ¥548 |
| April 2015 | ¥455 | ¥576 |
| March 2015 | ¥457 | ¥579 |
| February 2015 | ¥374 | ¥474 |
| January 2015 | ¥342 | ¥432 |
| December 2014 | ¥357 | ¥452 |
| November 2014 | ¥348 | ¥447 |
| October 2014 | ¥365 | ¥469 |
| September 2014 | ¥376 | ¥482 |
| August 2014 | ¥373 | ¥478 |
| July 2014 | ¥330 | ¥423 |
| June 2014 | ¥330 | ¥423 |
| May 2014 | ¥300 | ¥386 |
| April 2014 | ¥299 | ¥386 |
| March 2014 | ¥313 | ¥404 |
| February 2014 | ¥267 | ¥344 |
| January 2014 | ¥301 | ¥388 |
| December 2013 | ¥257 | ¥332 |
| November 2013 | ¥207 | ¥270 |
| October 2013 | ¥176 | ¥229 |
| September 2013 | ¥177 | ¥230 |
| August 2013 | ¥150 | ¥195 |
| July 2013 | ¥128 | ¥166 |
| June 2013 | ¥128 | ¥166 |
| May 2013 | ¥150 | ¥203 |
| April 2013 | ¥154 | ¥208 |
| March 2013 | ¥144 | ¥196 |
| February 2013 | ¥119 | ¥162 |
| January 2013 | ¥116 | ¥157 |
| December 2012 | ¥109 | ¥148 |
| November 2012 | ¥99 | ¥134 |
| October 2012 | ¥91 | ¥124 |
| September 2012 | ¥89 | ¥120 |
| August 2012 | ¥87 | ¥118 |
| July 2012 | ¥81 | ¥110 |
| June 2012 | ¥87 | ¥117 |
| May 2012 | ¥93 | ¥134 |
| April 2012 | ¥96 | ¥137 |
| March 2012 | ¥97 | ¥139 |
| February 2012 | ¥81 | ¥116 |
| January 2012 | ¥74 | ¥106 |
| December 2011 | ¥74 | ¥106 |
| November 2011 | ¥73 | ¥105 |
| October 2011 | ¥77 | ¥111 |
| September 2011 | ¥75 | ¥108 |
| August 2011 | ¥79 | ¥112 |
| July 2011 | ¥72 | ¥103 |
| June 2011 | ¥78 | ¥112 |
| May 2011 | ¥80 | ¥121 |
| April 2011 | ¥80 | ¥121 |
| March 2011 | ¥73 | ¥111 |
| February 2011 | ¥84 | ¥128 |
| January 2011 | ¥64 | ¥97 |
| December 2010 | ¥55 | ¥83 |
| November 2010 | ¥47 | ¥71 |
| October 2010 | ¥45 | ¥69 |
| September 2010 | ¥49 | ¥74 |
| August 2010 | ¥44 | ¥66 |
| July 2010 | ¥43 | ¥66 |
| June 2010 | ¥50 | ¥76 |
| May 2010 | ¥62 | ¥93 |
| April 2010 | ¥65 | ¥99 |
| March 2010 | ¥46 | ¥70 |
| February 2010 | ¥45 | ¥69 |
| January 2010 | ¥41 | ¥62 |
| December 2009 | ¥37 | ¥56 |
| November 2009 | ¥32 | ¥49 |
| October 2009 | ¥33 | ¥50 |
| September 2009 | ¥35 | ¥54 |
| August 2009 | ¥35 | ¥52 |
| July 2009 | ¥25 | ¥38 |
| June 2009 | ¥21 | ¥32 |
| May 2009 | ¥20 | ¥30 |
| April 2009 | ¥14 | ¥21 |
| March 2009 | ¥15 | ¥22 |
| February 2009 | ¥13 | ¥20 |
| January 2009 | ¥27 | ¥41 |
| December 2008 | ¥32 | ¥48 |
| November 2008 | ¥34 | ¥52 |
| October 2008 | ¥39 | ¥59 |
| September 2008 | ¥49 | ¥74 |
| August 2008 | ¥56 | ¥85 |
| July 2008 | ¥82 | ¥125 |
| June 2008 | ¥85 | ¥128 |
| May 2008 | ¥87 | ¥132 |
| April 2008 | ¥70 | ¥106 |
| March 2008 | ¥60 | ¥90 |
| February 2008 | ¥60 | ¥92 |
| January 2008 | ¥50 | ¥76 |
| December 2007 | ¥65 | ¥98 |
| November 2007 | ¥78 | ¥119 |
| October 2007 | ¥109 | ¥165 |
| September 2007 | ¥127 | ¥193 |
| August 2007 | ¥125 | ¥190 |
| July 2007 | ¥77 | ¥116 |
| June 2007 | ¥105 | ¥159 |
2154.T
Price: ¥2,046
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 34.89%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 114.77 JPY
P/E Ratio: 21.04
Exchange: JPX
Sector: Industrials
Industry: Staffing & Employment Services
Market Capitalization: 174.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%