kabutan

OpenWork Inc.(5139) Historical

5139
TSE Growth
OpenWork Inc.
963
JPY
+8
(+0.84%)
Feb 20, 3:30 pm JST
6.20
USD
Feb 20, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Feb 20, 2026 960 969 951 963 +8 +0.84% 36,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 19, 2026 954 978 946 955 +24 +2.58% 90,400
Feb 18, 2026 929 959 921 931 -13 -1.38% 199,900
Feb 17, 2026 957 982 927 944 -19 -1.97% 159,200
Feb 16, 2026 950 987 902 963 +2 +0.21% 229,000
Feb 13, 2026 1,000 1,058 942 961 -49 -4.85% 330,900
Feb 12, 2026 1,154 1,157 965 1,010 -188 -15.69% 580,600
Feb 10, 2026 1,147 1,200 1,145 1,198 +51 +4.45% 105,400
Feb 9, 2026 1,214 1,216 1,056 1,147 -67 -5.52% 205,300
Feb 6, 2026 1,193 1,214 1,178 1,214 +21 +1.76% 40,600
Feb 5, 2026 1,175 1,208 1,152 1,193 +26 +2.23% 74,200
Feb 4, 2026 1,191 1,191 1,152 1,167 -32 -2.67% 127,600
Feb 3, 2026 1,197 1,219 1,187 1,199 +12 +1.01% 56,000
Feb 2, 2026 1,121 1,196 1,118 1,187 +42 +3.67% 114,900
Jan 30, 2026 1,120 1,145 1,111 1,145 +32 +2.88% 111,500
Jan 29, 2026 1,110 1,124 1,096 1,113 +11 +1.00% 74,000
Jan 28, 2026 1,112 1,121 1,068 1,102 -18 -1.61% 127,800
Jan 27, 2026 1,122 1,128 1,108 1,120 -2 -0.18% 63,900
Jan 26, 2026 1,101 1,133 1,101 1,122 +13 +1.17% 27,800
Jan 23, 2026 1,111 1,119 1,098 1,109 -2 -0.18% 126,100
Jan 22, 2026 1,107 1,117 1,099 1,111 +23 +2.11% 92,200