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
Oct 18, 2024 532 537 513 519 -13 -2.44% 140,900
Oct 11, 2024 555 555 532 532 -18 -3.27% 207,400
Oct 4, 2024 570 592 544 550 -45 -7.56% 296,100
Sep 27, 2024 589 626 565 595 +10 +1.71% 614,800
Sep 20, 2024 540 595 513 585 +62 +11.85% 370,100
Sep 13, 2024 518 538 499 523 -13 -2.43% 298,500
Sep 6, 2024 555 595 531 536 -13 -2.37% 615,500
Aug 30, 2024 528 580 512 549 +31 +5.98% 447,100
Aug 23, 2024 547 580 506 518 -30 -5.47% 653,800
Aug 16, 2024 511 598 506 548 +100 +22.32% 1,418,600
Aug 9, 2024 454 480 378 448 -38 -7.82% 1,559,400
Aug 2, 2024 613 621 480 486 -128 -20.85% 816,800
Jul 26, 2024 647 648 587 614 -43 -6.54% 374,800
Jul 19, 2024 660 681 650 657 -3 -0.45% 421,900
Jul 12, 2024 636 666 621 660 +26 +4.10% 318,000
Jul 5, 2024 620 635 596 634 +14 +2.26% 322,300
Jun 28, 2024 606 625 580 620 +24 +4.03% 349,100
Jun 21, 2024 581 613 569 596 +18 +3.11% 240,800
Jun 14, 2024 567 594 566 578 +17 +3.03% 380,700
Jun 7, 2024 538 580 534 561 +26 +4.86% 429,200