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
Aug 25, 2023	975	1,092	975	1,080	+122	+12.73%	565,600
Aug 18, 2023	1,100	1,200	953	958	-97	-9.19%	2,324,800
Aug 10, 2023	1,066	1,091	1,026	1,055	+7	+0.67%	595,200
Aug 4, 2023	1,062	1,112	1,037	1,048	-12	-1.13%	397,600
Jul 28, 2023	1,045	1,077	1,010	1,060	+9	+0.86%	436,000
Jul 21, 2023	1,128	1,132	1,026	1,051	-107	-9.24%	359,200
Jul 14, 2023	1,100	1,183	1,085	1,158	+41	+3.67%	629,200
Jul 7, 2023	1,290	1,290	1,115	1,117	-170	-13.21%	900,000
Jun 30, 2023	1,287	1,332	1,227	1,287	-45	-3.38%	774,400
Jun 23, 2023	1,302	1,387	1,272	1,332	+7	+0.53%	690,000
Jun 16, 2023	1,400	1,472	1,207	1,325	-75	-5.36%	980,800
Jun 9, 2023	1,412	1,537	1,385	1,400	+13	+0.94%	641,600
Jun 2, 2023	1,420	1,442	1,315	1,387	-15	-1.07%	825,200
May 26, 2023	1,522	1,600	1,395	1,402	-123	-8.07%	993,600
May 19, 2023	1,640	1,760	1,492	1,525	+60	+4.10%	1,838,000
May 12, 2023	1,502	1,537	1,440	1,465	-30	-2.01%	441,200
May 2, 2023	1,542	1,542	1,457	1,495	-47	-3.05%	162,800
Apr 28, 2023	1,582	1,642	1,487	1,542	-53	-3.32%	340,400
Apr 21, 2023	1,567	1,665	1,510	1,595	+20	+1.27%	665,200
Apr 14, 2023	1,397	1,595	1,392	1,575	+228	+16.93%	728,800