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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	885	988	862	931	+55	+6.28%	361,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	951	997	838	876	-97	-9.97%	1,096,400
Feb, 2026	1,121	1,219	902	973	-172	-15.02%	2,684,400
Jan, 2026	1,062	1,167	1,051	1,145	+90	+8.53%	1,332,600
Dec, 2025	1,012	1,081	930	1,055	+43	+4.25%	1,105,700
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