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
May 31, 2024 540 580 516 535 -22 -3.95% 772,600
May 24, 2024 634 643 557 557 -69 -11.02% 604,800
May 17, 2024 658 705 620 626 -34 -5.15% 562,100
May 10, 2024 650 695 647 660 +29 +4.60% 282,400
May 2, 2024 630 657 624 631 +5 +0.80% 106,900
Apr 26, 2024 657 659 625 626 -22 -3.40% 200,000
Apr 19, 2024 652 730 628 648 -5 -0.77% 664,600
Apr 12, 2024 687 694 650 653 -28 -4.11% 196,300
Apr 5, 2024 735 737 653 681 -54 -7.35% 266,200
Mar 29, 2024 745 745 709 735 -11 -1.47% 350,700
Mar 22, 2024 655 746 646 746 +91 +13.89% 767,100
Mar 15, 2024 686 700 653 655 -41 -5.89% 893,400
Mar 8, 2024 727 734 685 696 -27 -3.73% 699,600
Mar 1, 2024 730 741 705 723 -10 -1.36% 954,800
Feb 22, 2024 744 802 710 733 -4 -0.54% 1,545,500
Feb 16, 2024 921 941 711 737 -179 -19.54% 2,007,700
Feb 9, 2024 919 988 882 916 +9 +0.99% 1,148,600
Feb 2, 2024 965 984 893 907 -46 -4.83% 686,500
Jan 26, 2024 887 973 876 953 +80 +9.16% 1,227,200
Jan 19, 2024 841 884 816 873 +44 +5.31% 934,000