OpenWork Inc.(5139) Historical

52 Week High Jun 13, 2025

1,164 JPY

52 Week Low Aug 6, 2024

378 JPY

Yearly High Jun 13, 2025

1,164 JPY

Yearly Low Apr 7, 2025

651 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,025	1,076	1,021	1,039	+15	+1.46%	271,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	1,020	1,049	987	1,024	+14	+1.39%	129,100
Jul 18, 2025	1,049	1,061	986	1,010	-25	-2.42%	169,800
Jul 11, 2025	930	1,047	929	1,035	+95	+10.11%	279,300
Jul 4, 2025	1,015	1,043	930	940	-68	-6.75%	232,200
Jun 27, 2025	1,011	1,068	999	1,008	-13	-1.27%	211,900
Jun 20, 2025	1,122	1,142	1,021	1,021	-87	-7.85%	223,700
Jun 13, 2025	1,088	1,164	1,068	1,108	+41	+3.84%	281,300
Jun 6, 2025	1,068	1,094	1,044	1,067	+13	+1.23%	205,600
May 30, 2025	1,030	1,067	997	1,054	+31	+3.03%	277,200
May 23, 2025	1,064	1,116	1,023	1,023	-32	-3.03%	551,800
May 16, 2025	880	1,108	847	1,055	+181	+20.71%	862,700
May 9, 2025	855	889	840	874	+23	+2.70%	159,100
May 2, 2025	860	868	831	851	+1	+0.12%	131,300
Apr 25, 2025	830	860	809	850	+21	+2.53%	214,300
Apr 18, 2025	759	841	759	829	+83	+11.13%	307,100
Apr 11, 2025	661	765	651	746	-2	-0.27%	459,600
Apr 4, 2025	818	823	714	748	-98	-11.58%	516,100
Mar 28, 2025	835	875	835	846	+11	+1.32%	246,000
Mar 21, 2025	820	851	803	835	+23	+2.83%	226,800
Mar 14, 2025	890	897	799	812	-75	-8.46%	382,900