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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,012	1,026	976	978	-34	-3.36%	147,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,012	+6.53%	976	245,400	0	172,500	ー
Nov 21, 2025	950	-4.14%	962	352,600	0	178,300	ー
Nov 14, 2025	991	-2.94%	1,000	614,900	0	218,500	ー
Nov 7, 2025	1,021	+0.49%	992	255,000	0	238,700	ー
Oct 31, 2025	1,016	-2.31%	1,033	233,800	0	190,300	ー
Oct 24, 2025	1,040	-0.86%	1,072	238,900	0	201,700	ー
Oct 17, 2025	1,049	+2.34%	1,031	215,600	0	196,400	ー
Oct 10, 2025	1,025	-3.39%	1,055	214,800	0	212,500	ー
Oct 3, 2025	1,061	-7.74%	1,088	339,000	0	215,900	ー
Sep 26, 2025	1,150	-3.60%	1,168	142,100	0	219,300	ー
Sep 19, 2025	1,193	-1.40%	1,193	144,500	0	224,800	ー
Sep 12, 2025	1,210	-1.63%	1,218	177,200	0	220,700	ー
Sep 5, 2025	1,230	-2.92%	1,240	229,700	0	226,000	ー
Aug 29, 2025	1,267	+1.60%	1,261	177,400	0	260,600	ー
Aug 22, 2025	1,247	-1.34%	1,270	404,900	100	261,000	2,610.00
Aug 15, 2025	1,264	+12.96%	1,266	1,050,500	0	321,100	ー
Aug 8, 2025	1,119	+7.70%	1,073	324,100	0	285,600	ー
Aug 1, 2025	1,039	+1.46%	1,048	222,000	0	228,000	ー
Jul 25, 2025	1,024	+1.39%	1,023	129,100	0	215,000	ー
Jul 18, 2025	1,010	-2.42%	1,019	169,800	0	211,300	ー