kabutan

OpenWork Inc.(5139) Historical

5139
TSE Growth
OpenWork Inc.
951
JPY
+16
(+1.71%)
Dec 15, 3:30 pm JST
6.13
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 935 953 935 951 +16 +1.71% 54,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 904 904 861 887 -9 -1.00% 287,700
Feb 28, 2025 903 929 863 896 -33 -3.55% 399,900
Feb 21, 2025 949 978 889 929 -16 -1.69% 667,700
Feb 14, 2025 819 966 811 945 +133 +16.38% 2,167,500
Feb 7, 2025 774 824 767 812 +46 +6.01% 395,700
Jan 31, 2025 774 813 752 766 0 0.00% 346,500
Jan 24, 2025 736 775 714 766 +39 +5.36% 349,400
Jan 17, 2025 743 765 711 727 -16 -2.15% 259,200
Jan 10, 2025 779 790 716 743 -23 -3.00% 429,800
Dec 30, 2024 751 782 747 766 +9 +1.19% 70,300
Dec 27, 2024 722 768 699 757 +34 +4.70% 458,300
Dec 20, 2024 816 816 712 723 -84 -10.41% 552,900
Dec 13, 2024 727 848 721 807 +100 +14.14% 601,900
Dec 6, 2024 700 729 699 707 +7 +1.00% 212,600
Nov 29, 2024 675 727 674 700 +45 +6.87% 410,700
Nov 22, 2024 645 696 636 655 -9 -1.36% 411,400
Nov 15, 2024 535 699 523 664 +129 +24.11% 1,245,500
Nov 8, 2024 549 549 520 535 -6 -1.11% 229,700
Nov 1, 2024 544 563 536 541 +5 +0.93% 166,300
Oct 25, 2024 525 551 505 536 +17 +3.28% 253,400