kabutan

OpenWork Inc.(5139) Historical

5139
TSE Growth
OpenWork Inc.
919
JPY
+11
(+1.21%)
Jun 5, 3:30 pm JST
5.74
USD
Jun 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
1,365 JPY
52 Week Low Mar 24, 2026
838 JPY
Yearly High Feb 3, 2026
1,219 JPY
Yearly Low Mar 24, 2026
838 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jun 5, 2026 901 920 901 919 +11 +1.21% 13,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jun 4, 2026 902 912 891 908 -8 -0.87% 14,600
Jun 3, 2026 927 927 906 916 +3 +0.33% 18,300
Jun 2, 2026 904 925 903 913 -2 -0.22% 29,500
Jun 1, 2026 912 930 900 915 0 0.00% 19,200
May 29, 2026 920 931 909 915 0 0.00% 14,500
May 28, 2026 901 921 893 915 +9 +0.99% 39,400
May 27, 2026 882 910 882 906 +38 +4.38% 43,700
May 26, 2026 875 883 868 868 -12 -1.36% 14,800
May 25, 2026 904 904 875 880 +6 +0.69% 14,900
May 22, 2026 870 878 863 874 +7 +0.81% 17,800
May 21, 2026 866 878 864 867 -2 -0.23% 22,800
May 20, 2026 897 897 848 869 -21 -2.36% 44,800
May 19, 2026 890 905 885 890 -9 -1.00% 26,500
May 18, 2026 919 919 889 899 -21 -2.28% 26,800
May 15, 2026 960 960 920 920 -39 -4.07% 48,800
May 14, 2026 908 965 902 959 +57 +6.32% 80,700
May 13, 2026 894 914 894 902 +4 +0.45% 11,200
May 12, 2026 920 920 898 898 -22 -2.39% 18,900
May 11, 2026 920 925 913 920 +7 +0.77% 28,100
May 8, 2026 902 919 902 913 +1 +0.11% 22,200