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
Jan 12, 2024	813	870	813	829	+31	+3.88%	1,018,600
Jan 5, 2024	808	847	785	798	-43	-5.11%	673,700
Dec 29, 2023	778	875	754	841	+66	+8.52%	1,049,200
Dec 22, 2023	830	838	761	775	-66	-7.85%	1,096,000
Dec 15, 2023	827	912	806	841	-1	-0.12%	1,929,400
Dec 8, 2023	989	1,019	836	842	-162	-16.14%	1,476,600
Dec 1, 2023	1,013	1,097	994	1,004	+36	+3.72%	1,545,500
Nov 24, 2023	873	987	866	968	+90	+10.25%	1,122,900
Nov 17, 2023	915	969	775	878	-23	-2.55%	2,148,900
Nov 10, 2023	915	980	881	901	+8	+0.90%	1,263,600
Nov 2, 2023	873	913	855	893	+31	+3.60%	491,700
Oct 27, 2023	886	901	802	862	-6	-0.69%	1,122,800
Oct 20, 2023	780	885	773	868	+71	+8.91%	1,052,000
Oct 13, 2023	840	863	795	797	-34	-4.09%	468,800
Oct 6, 2023	873	873	739	831	-25	-2.92%	1,215,200
Sep 29, 2023	777	878	768	856	+71	+9.04%	1,456,800
Sep 22, 2023	807	845	728	785	-23	-2.85%	1,372,000
Sep 15, 2023	907	907	781	808	-108	-11.79%	1,879,200
Sep 8, 2023	1,101	1,113	916	916	-184	-16.73%	950,800
Sep 1, 2023	1,080	1,186	1,071	1,100	+20	+1.85%	715,200