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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,012 1,026 974 975 -37 -3.66% 149,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Nov 14, 2025 1,048 1,065 927 991 -30 -2.94% 614,900
Nov 7, 2025 1,030 1,030 949 1,021 +5 +0.49% 255,000
Oct 31, 2025 1,052 1,085 995 1,016 -24 -2.31% 233,800
Oct 24, 2025 1,073 1,111 1,026 1,040 -9 -0.86% 238,900
Oct 17, 2025 984 1,083 983 1,049 +24 +2.34% 215,600
Oct 10, 2025 1,078 1,097 1,016 1,025 -36 -3.39% 214,800
Oct 3, 2025 1,159 1,170 1,030 1,061 -89 -7.74% 339,000
Sep 26, 2025 1,195 1,200 1,150 1,150 -43 -3.60% 142,100
Sep 19, 2025 1,210 1,231 1,156 1,193 -17 -1.40% 144,500
Sep 12, 2025 1,244 1,250 1,185 1,210 -20 -1.63% 177,200
Sep 5, 2025 1,250 1,262 1,222 1,230 -37 -2.92% 229,700
Aug 29, 2025 1,262 1,291 1,227 1,267 +20 +1.60% 177,400
Aug 22, 2025 1,264 1,300 1,233 1,247 -17 -1.34% 404,900
Aug 15, 2025 1,125 1,365 1,095 1,264 +145 +12.96% 1,050,500
Aug 8, 2025 1,012 1,122 1,005 1,119 +80 +7.70% 324,100
Aug 1, 2025 1,025 1,076 1,021 1,039 +15 +1.46% 222,000
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