kabutan

OpenWork Inc.(5139) Historical

5139
TSE Growth
OpenWork Inc.
978
JPY
-22
(-2.20%)
Dec 5, 12:49 pm JST
6.30
USD
Dec 4, 10:49 pm EST
Result
PTS
outside of trading hours
978.5
Dec 5, 12:42 pm JST
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
Dec 5, 2025 1,004 1,007 976 978 -22 -2.20% 15,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 1,051 1,059 927 992 -42 -4.06% 341,500
Nov 12, 2025 1,016 1,043 1,007 1,034 +12 +1.17% 41,400
Nov 11, 2025 1,050 1,052 1,015 1,022 -40 -3.77% 96,100
Nov 10, 2025 1,048 1,065 1,042 1,062 +41 +4.02% 40,700
Nov 7, 2025 989 1,025 988 1,021 +16 +1.59% 25,100
Nov 6, 2025 985 1,010 977 1,005 +23 +2.34% 52,500