OpenWork Inc.(5139) Historical

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
Feb 20, 2026	950	987	902	963	+2	+0.21%	751,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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