OpenWork Inc.(5139) Historical

52 Week High Aug 12, 2025

1,365 JPY

52 Week Low Apr 11, 2025

713 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
Apr 10, 2026	955	956	930	931	-24	-2.51%	47,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 9, 2026	965	976	935	955	-20	-2.05%	46,900
Apr 8, 2026	980	988	960	975	+4	+0.41%	37,500
Apr 7, 2026	926	972	918	971	+49	+5.31%	34,400
Apr 6, 2026	906	928	900	922	+16	+1.77%	34,300
Apr 3, 2026	898	922	892	906	+23	+2.60%	22,700
Apr 2, 2026	886	912	880	883	-3	-0.34%	55,300
Apr 1, 2026	885	889	862	886	+10	+1.14%	35,300
Mar 31, 2026	882	885	856	876	-6	-0.68%	52,900
Mar 30, 2026	871	883	858	882	+8	+0.92%	28,600
Mar 27, 2026	853	880	851	874	+21	+2.46%	36,000
Mar 26, 2026	863	884	842	853	-20	-2.29%	41,300
Mar 25, 2026	871	880	852	873	+21	+2.46%	54,600
Mar 24, 2026	869	882	838	852	-2	-0.23%	90,100
Mar 23, 2026	899	899	846	854	-70	-7.58%	74,800
Mar 19, 2026	950	965	907	924	-41	-4.25%	52,400
Mar 18, 2026	993	997	941	965	+53	+5.81%	131,500
Mar 17, 2026	943	945	902	912	-26	-2.77%	30,400
Mar 16, 2026	922	938	916	938	+6	+0.64%	18,000
Mar 13, 2026	936	955	921	932	-18	-1.89%	52,800
Mar 12, 2026	906	958	894	950	+32	+3.49%	47,100