OpenWork Inc. (TYO:5139)
1,039.00
-1.00 (-0.10%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1,040.00 | 1,053.00 | 1,023.00 | 1,039.00 | 1,039.00 | -0.10% | 49,100 |
Jul 31, 2025 | 1,035.00 | 1,061.00 | 1,021.00 | 1,040.00 | 1,040.00 | - | 31,000 |
Jul 30, 2025 | 1,064.00 | 1,064.00 | 1,039.00 | 1,040.00 | 1,040.00 | -2.53% | 30,300 |
Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,047.00 | 1,067.00 | 1,067.00 | -0.74% | 53,100 |
Jul 28, 2025 | 1,025.00 | 1,076.00 | 1,022.00 | 1,075.00 | 1,075.00 | 4.98% | 58,500 |
Jul 25, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.38% | 37,000 |
Jul 24, 2025 | 1,029.00 | 1,049.00 | 1,024.00 | 1,049.00 | 1,049.00 | 2.44% | 33,700 |
Jul 23, 2025 | 1,018.00 | 1,028.00 | 987.00 | 1,024.00 | 1,024.00 | 0.59% | 37,100 |
Jul 22, 2025 | 1,020.00 | 1,043.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.79% | 21,300 |
Jul 18, 2025 | 1,016.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 23,500 |
Jul 17, 2025 | 1,008.00 | 1,032.00 | 1,004.00 | 1,018.00 | 1,018.00 | 0.99% | 24,500 |
Jul 16, 2025 | 1,004.00 | 1,010.00 | 986.00 | 1,008.00 | 1,008.00 | 0.40% | 27,100 |
Jul 15, 2025 | 1,023.00 | 1,036.00 | 998.00 | 1,004.00 | 1,004.00 | -1.95% | 42,300 |
Jul 14, 2025 | 1,049.00 | 1,061.00 | 1,016.00 | 1,024.00 | 1,024.00 | -1.06% | 52,400 |
Jul 11, 2025 | 1,023.00 | 1,045.00 | 1,023.00 | 1,035.00 | 1,035.00 | 1.27% | 41,000 |
Jul 10, 2025 | 1,032.00 | 1,035.00 | 1,018.00 | 1,022.00 | 1,022.00 | -0.39% | 32,700 |
Jul 9, 2025 | 1,030.00 | 1,047.00 | 1,021.00 | 1,026.00 | 1,026.00 | 1.58% | 54,300 |
Jul 8, 2025 | 995.00 | 1,012.00 | 988.00 | 1,010.00 | 1,010.00 | 0.80% | 58,500 |
Jul 7, 2025 | 930.00 | 1,004.00 | 929.00 | 1,002.00 | 1,002.00 | 6.60% | 92,800 |
Jul 4, 2025 | 951.00 | 958.00 | 930.00 | 940.00 | 940.00 | -1.57% | 53,600 |
Jul 3, 2025 | 960.00 | 973.00 | 948.00 | 955.00 | 955.00 | -1.24% | 34,800 |
Jul 2, 2025 | 994.00 | 994.00 | 963.00 | 967.00 | 967.00 | -3.30% | 58,700 |
Jul 1, 2025 | 1,019.00 | 1,024.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 44,200 |
Jun 30, 2025 | 1,015.00 | 1,043.00 | 1,014.00 | 1,020.00 | 1,020.00 | 1.19% | 40,900 |
Jun 27, 2025 | 1,023.00 | 1,025.00 | 999.00 | 1,008.00 | 1,008.00 | -0.59% | 62,400 |
Jun 26, 2025 | 1,044.00 | 1,051.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.55% | 30,000 |
Jun 25, 2025 | 1,068.00 | 1,068.00 | 1,017.00 | 1,030.00 | 1,030.00 | -1.72% | 61,200 |
Jun 24, 2025 | 1,036.00 | 1,053.00 | 1,036.00 | 1,048.00 | 1,048.00 | 2.64% | 19,800 |
Jun 23, 2025 | 1,011.00 | 1,038.00 | 1,004.00 | 1,021.00 | 1,021.00 | - | 38,500 |
Jun 20, 2025 | 1,063.00 | 1,063.00 | 1,021.00 | 1,021.00 | 1,021.00 | -4.58% | 54,500 |
Jun 19, 2025 | 1,087.00 | 1,093.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.47% | 31,400 |
Jun 18, 2025 | 1,094.00 | 1,122.00 | 1,072.00 | 1,075.00 | 1,075.00 | -1.92% | 49,500 |
Jun 17, 2025 | 1,125.00 | 1,134.00 | 1,082.00 | 1,096.00 | 1,096.00 | -1.08% | 54,600 |
Jun 16, 2025 | 1,122.00 | 1,142.00 | 1,106.00 | 1,108.00 | 1,108.00 | - | 33,700 |
Jun 13, 2025 | 1,146.00 | 1,164.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.18% | 76,600 |
Jun 12, 2025 | 1,120.00 | 1,121.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | 33,900 |
Jun 11, 2025 | 1,105.00 | 1,129.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.36% | 40,600 |
Jun 10, 2025 | 1,106.00 | 1,143.00 | 1,100.00 | 1,105.00 | 1,105.00 | 2.31% | 85,700 |
Jun 9, 2025 | 1,088.00 | 1,094.00 | 1,068.00 | 1,080.00 | 1,080.00 | 1.22% | 44,500 |
Jun 6, 2025 | 1,066.00 | 1,082.00 | 1,054.00 | 1,067.00 | 1,067.00 | -0.47% | 28,800 |
Jun 5, 2025 | 1,071.00 | 1,083.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.09% | 28,900 |
Jun 4, 2025 | 1,094.00 | 1,094.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.47% | 41,000 |
Jun 3, 2025 | 1,068.00 | 1,094.00 | 1,065.00 | 1,087.00 | 1,087.00 | 2.55% | 43,000 |
Jun 2, 2025 | 1,068.00 | 1,071.00 | 1,044.00 | 1,060.00 | 1,060.00 | 0.57% | 63,900 |
May 30, 2025 | 1,002.00 | 1,066.00 | 1,002.00 | 1,054.00 | 1,054.00 | 3.84% | 67,000 |
May 29, 2025 | 1,038.00 | 1,038.00 | 997.00 | 1,015.00 | 1,015.00 | -1.74% | 62,700 |
May 28, 2025 | 1,021.00 | 1,043.00 | 999.00 | 1,033.00 | 1,033.00 | 1.18% | 60,700 |
May 27, 2025 | 1,049.00 | 1,051.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.83% | 42,500 |
May 26, 2025 | 1,030.00 | 1,067.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1.66% | 44,300 |
May 23, 2025 | 1,085.00 | 1,099.00 | 1,023.00 | 1,023.00 | 1,023.00 | -3.03% | 70,500 |