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
Dec 15, 2025	935	953	935	951	+16	+1.71%	54,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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