OpenWork Inc. (TYO:5139)
Japan · Delayed Price · Currency is JPY 1,058.00
-48.00 (-4.34%)
Oct 21, 2025, 3:30 PM JST
OpenWork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,109.00 | 1,109.00 | 1,079.00 | 1,082.00 | - | -2.17% | 37,500 |
| Oct 20, 2025 | 1,073.00 | 1,111.00 | 1,065.00 | 1,106.00 | 1,106.00 | 5.43% | 70,100 |
| Oct 17, 2025 | 1,048.00 | 1,083.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.10% | 41,400 |
| Oct 16, 2025 | 1,052.00 | 1,061.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.28% | 36,300 |
| Oct 15, 2025 | 1,006.00 | 1,057.00 | 1,006.00 | 1,053.00 | 1,053.00 | 4.78% | 47,900 |
| Oct 14, 2025 | 984.00 | 1,021.00 | 983.00 | 1,005.00 | 1,005.00 | -1.95% | 90,000 |
| Oct 10, 2025 | 1,066.00 | 1,066.00 | 1,016.00 | 1,025.00 | 1,025.00 | -3.94% | 69,900 |
| Oct 9, 2025 | 1,090.00 | 1,097.00 | 1,059.00 | 1,067.00 | 1,067.00 | -2.11% | 33,600 |
| Oct 8, 2025 | 1,080.00 | 1,096.00 | 1,067.00 | 1,090.00 | 1,090.00 | 1.87% | 17,200 |
| Oct 7, 2025 | 1,083.00 | 1,083.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.47% | 31,000 |
| Oct 6, 2025 | 1,078.00 | 1,084.00 | 1,030.00 | 1,075.00 | 1,075.00 | 1.32% | 63,100 |
| Oct 3, 2025 | 1,040.00 | 1,070.00 | 1,033.00 | 1,061.00 | 1,061.00 | 1.53% | 66,600 |
| Oct 2, 2025 | 1,095.00 | 1,095.00 | 1,030.00 | 1,045.00 | 1,045.00 | -4.48% | 120,000 |
| Oct 1, 2025 | 1,154.00 | 1,154.00 | 1,080.00 | 1,094.00 | 1,094.00 | -6.09% | 87,800 |
| Sep 30, 2025 | 1,150.00 | 1,170.00 | 1,147.00 | 1,165.00 | 1,165.00 | 0.95% | 29,100 |
| Sep 29, 2025 | 1,159.00 | 1,159.00 | 1,128.00 | 1,154.00 | 1,154.00 | 0.35% | 35,500 |
| Sep 26, 2025 | 1,169.00 | 1,182.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.63% | 29,300 |
| Sep 25, 2025 | 1,172.00 | 1,180.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.34% | 22,000 |
| Sep 24, 2025 | 1,168.00 | 1,179.00 | 1,155.00 | 1,173.00 | 1,173.00 | 0.69% | 47,300 |
| Sep 22, 2025 | 1,195.00 | 1,200.00 | 1,154.00 | 1,165.00 | 1,165.00 | -2.35% | 43,500 |
| Sep 19, 2025 | 1,220.00 | 1,220.00 | 1,156.00 | 1,193.00 | 1,193.00 | -2.53% | 78,600 |
| Sep 18, 2025 | 1,216.00 | 1,231.00 | 1,213.00 | 1,224.00 | 1,224.00 | 0.66% | 17,700 |
| Sep 17, 2025 | 1,210.00 | 1,216.00 | 1,203.00 | 1,216.00 | 1,216.00 | 0.50% | 17,700 |
| Sep 16, 2025 | 1,210.00 | 1,218.00 | 1,202.00 | 1,210.00 | 1,210.00 | - | 30,700 |
| Sep 12, 2025 | 1,209.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | 1.51% | 39,900 |
| Sep 11, 2025 | 1,230.00 | 1,235.00 | 1,185.00 | 1,192.00 | 1,192.00 | -3.09% | 63,400 |
| Sep 10, 2025 | 1,240.00 | 1,240.00 | 1,228.00 | 1,230.00 | 1,230.00 | -0.81% | 27,100 |
| Sep 9, 2025 | 1,238.00 | 1,247.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 22,800 |
| Sep 8, 2025 | 1,244.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | - | 24,000 |
| Sep 5, 2025 | 1,239.00 | 1,252.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.49% | 39,400 |
| Sep 4, 2025 | 1,232.00 | 1,256.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.49% | 39,300 |
| Sep 3, 2025 | 1,235.00 | 1,254.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.81% | 80,900 |
| Sep 2, 2025 | 1,246.00 | 1,246.00 | 1,229.00 | 1,240.00 | 1,240.00 | 0.81% | 23,200 |
| Sep 1, 2025 | 1,250.00 | 1,262.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.92% | 46,900 |
| Aug 29, 2025 | 1,276.00 | 1,276.00 | 1,258.00 | 1,267.00 | 1,267.00 | -0.71% | 15,800 |
| Aug 28, 2025 | 1,254.00 | 1,291.00 | 1,250.00 | 1,276.00 | 1,276.00 | 1.75% | 32,600 |
| Aug 27, 2025 | 1,261.00 | 1,263.00 | 1,239.00 | 1,254.00 | 1,254.00 | 0.16% | 22,500 |
| Aug 26, 2025 | 1,254.00 | 1,270.00 | 1,249.00 | 1,252.00 | 1,252.00 | -1.34% | 31,200 |
| Aug 25, 2025 | 1,262.00 | 1,287.00 | 1,227.00 | 1,269.00 | 1,269.00 | 1.76% | 75,300 |
| Aug 22, 2025 | 1,298.00 | 1,298.00 | 1,233.00 | 1,247.00 | 1,247.00 | -3.56% | 75,800 |
| Aug 21, 2025 | 1,296.00 | 1,300.00 | 1,280.00 | 1,293.00 | 1,293.00 | 1.41% | 54,300 |
| Aug 20, 2025 | 1,263.00 | 1,286.00 | 1,246.00 | 1,275.00 | 1,275.00 | -1.09% | 114,800 |
| Aug 19, 2025 | 1,261.00 | 1,293.00 | 1,257.00 | 1,289.00 | 1,289.00 | 2.06% | 70,700 |
| Aug 18, 2025 | 1,264.00 | 1,285.00 | 1,254.00 | 1,263.00 | 1,263.00 | -0.08% | 89,300 |
| Aug 15, 2025 | 1,250.00 | 1,281.00 | 1,250.00 | 1,264.00 | 1,264.00 | 1.04% | 68,000 |
| Aug 14, 2025 | 1,250.00 | 1,275.00 | 1,239.00 | 1,251.00 | 1,251.00 | -1.50% | 147,700 |
| Aug 13, 2025 | 1,275.00 | 1,290.00 | 1,233.00 | 1,270.00 | 1,270.00 | 1.84% | 198,100 |
| Aug 12, 2025 | 1,125.00 | 1,365.00 | 1,095.00 | 1,247.00 | 1,247.00 | 11.44% | 636,700 |
| Aug 8, 2025 | 1,095.00 | 1,122.00 | 1,084.00 | 1,119.00 | 1,119.00 | 2.19% | 91,500 |
| Aug 7, 2025 | 1,089.00 | 1,104.00 | 1,087.00 | 1,095.00 | 1,095.00 | 1.39% | 47,500 |