OpenWork Inc.(5139) Historical

52 Week High Aug 12, 2025

1,365 JPY

52 Week Low Apr 7, 2025

651 JPY

Yearly High Aug 12, 2025

1,365 JPY

Yearly Low Apr 7, 2025

651 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	935	953	935	951	+16	+1.71%	27,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	950	956	930	935	-23	-2.40%	58,800
Dec 11, 2025	985	985	947	958	-5	-0.52%	48,300
Dec 10, 2025	942	973	941	963	+21	+2.23%	40,700
Dec 9, 2025	958	968	940	942	-14	-1.46%	47,800
Dec 8, 2025	978	978	952	956	-22	-2.25%	53,700
Dec 5, 2025	1,004	1,007	974	978	-22	-2.20%	32,600
Dec 4, 2025	1,015	1,023	988	1,000	-12	-1.19%	56,400
Dec 3, 2025	1,003	1,026	1,003	1,012	+8	+0.80%	20,500
Dec 2, 2025	1,019	1,019	999	1,004	-14	-1.38%	22,700
Dec 1, 2025	1,012	1,024	1,005	1,018	+6	+0.59%	32,400
Nov 28, 2025	1,007	1,035	1,003	1,012	+5	+0.50%	19,900
Nov 27, 2025	1,008	1,027	1,005	1,007	-7	-0.69%	37,500
Nov 26, 2025	941	1,016	940	1,014	+79	+8.45%	97,000
Nov 25, 2025	961	972	935	935	-15	-1.58%	91,000
Nov 21, 2025	942	973	941	950	+7	+0.74%	63,900
Nov 20, 2025	960	973	943	943	-28	-2.88%	94,300
Nov 19, 2025	962	978	941	971	+24	+2.53%	59,700
Nov 18, 2025	976	989	945	947	-28	-2.87%	74,000
Nov 17, 2025	1,000	1,007	970	975	-16	-1.61%	60,700
Nov 14, 2025	992	1,012	968	991	-1	-0.10%	95,200