kabutan

OpenWork Inc.(5139) Historical

5139
TSE Growth
OpenWork Inc.
975
JPY
-25
(-2.50%)
Dec 5, 1:37 pm JST
6.28
USD
Dec 4, 11:37 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,012 1,026 974 975 -37 -3.66% 149,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,030 1,065 927 1,012 -4 -0.39% 1,467,900
Oct, 2025 1,154 1,154 983 1,016 -149 -12.79% 1,177,500
Sep, 2025 1,250 1,262 1,128 1,165 -102 -8.05% 758,100
Aug, 2025 1,040 1,365 1,005 1,267 +227 +21.83% 2,006,000
Jul, 2025 1,019 1,076 929 1,040 +20 +1.96% 942,400
Jun, 2025 1,068 1,164 999 1,020 -34 -3.23% 963,400
May, 2025 868 1,116 831 1,054 +199 +23.27% 1,920,700
Apr, 2025 815 867 651 855 +55 +6.88% 1,441,400
Mar, 2025 904 904 795 800 -96 -10.71% 1,260,500
Feb, 2025 774 978 767 896 +130 +16.97% 3,630,800
Jan, 2025 779 813 711 766 0 0.00% 1,384,900
Dec, 2024 700 848 699 766 +66 +9.43% 1,896,000
Nov, 2024 555 727 520 700 +139 +24.78% 2,346,100
Oct, 2024 581 592 505 561 -10 -1.75% 963,000
Sep, 2024 555 626 499 571 +22 +4.01% 1,951,200
Aug, 2024 585 598 378 549 -46 -7.73% 4,625,700
Jul, 2024 620 681 571 595 -25 -4.03% 1,707,000
Jun, 2024 538 625 534 620 +85 +15.89% 1,399,800
May, 2024 635 705 516 535 -101 -15.88% 2,307,200
Apr, 2024 735 737 624 636 -99 -13.47% 1,348,700