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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	906	988	900	931	+25	+2.76%	248,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	871	922	856	906	+32	+3.66%	194,800
Mar 27, 2026	899	899	838	874	-50	-5.41%	296,800
Mar 19, 2026	922	997	902	924	-8	-0.86%	232,300
Mar 13, 2026	885	958	873	932	+17	+1.86%	193,000
Mar 6, 2026	951	951	860	915	-58	-5.96%	292,800
Feb 27, 2026	958	992	902	973	+10	+1.04%	334,100
Feb 20, 2026	950	987	902	963	+2	+0.21%	714,800
Feb 13, 2026	1,214	1,216	942	961	-253	-20.84%	1,222,200
Feb 6, 2026	1,121	1,219	1,118	1,214	+69	+6.03%	413,300
Jan 30, 2026	1,101	1,145	1,068	1,145	+36	+3.25%	405,000
Jan 23, 2026	1,105	1,124	1,065	1,109	+3	+0.27%	316,800
Jan 16, 2026	1,109	1,135	1,078	1,106	0	0.00%	240,100
Jan 9, 2026	1,062	1,167	1,051	1,106	+51	+4.83%	370,700
Dec 30, 2025	1,079	1,079	1,019	1,055	-23	-2.13%	126,100
Dec 26, 2025	1,028	1,081	1,021	1,078	+60	+5.89%	293,000
Dec 19, 2025	935	1,024	935	1,018	+83	+8.88%	272,700
Dec 12, 2025	978	985	930	935	-43	-4.40%	249,300
Dec 5, 2025	1,012	1,026	974	978	-34	-3.36%	164,600
Nov 28, 2025	961	1,035	935	1,012	+62	+6.53%	245,400
Nov 21, 2025	1,000	1,007	941	950	-41	-4.14%	352,600