OpenWork Inc. (TYO:5139)
Japan flag Japan · Delayed Price · Currency is JPY
1,039.00
-1.00 (-0.10%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,040.001,053.001,023.001,039.001,039.00-0.10%49,100
Jul 31, 20251,035.001,061.001,021.001,040.001,040.00-31,000
Jul 30, 20251,064.001,064.001,039.001,040.001,040.00-2.53%30,300
Jul 29, 20251,070.001,070.001,047.001,067.001,067.00-0.74%53,100
Jul 28, 20251,025.001,076.001,022.001,075.001,075.004.98%58,500
Jul 25, 20251,040.001,040.001,015.001,024.001,024.00-2.38%37,000
Jul 24, 20251,029.001,049.001,024.001,049.001,049.002.44%33,700
Jul 23, 20251,018.001,028.00987.001,024.001,024.000.59%37,100
Jul 22, 20251,020.001,043.001,018.001,018.001,018.000.79%21,300
Jul 18, 20251,016.001,030.001,010.001,010.001,010.00-0.79%23,500
Jul 17, 20251,008.001,032.001,004.001,018.001,018.000.99%24,500
Jul 16, 20251,004.001,010.00986.001,008.001,008.000.40%27,100
Jul 15, 20251,023.001,036.00998.001,004.001,004.00-1.95%42,300
Jul 14, 20251,049.001,061.001,016.001,024.001,024.00-1.06%52,400
Jul 11, 20251,023.001,045.001,023.001,035.001,035.001.27%41,000
Jul 10, 20251,032.001,035.001,018.001,022.001,022.00-0.39%32,700
Jul 9, 20251,030.001,047.001,021.001,026.001,026.001.58%54,300
Jul 8, 2025995.001,012.00988.001,010.001,010.000.80%58,500
Jul 7, 2025930.001,004.00929.001,002.001,002.006.60%92,800
Jul 4, 2025951.00958.00930.00940.00940.00-1.57%53,600
Jul 3, 2025960.00973.00948.00955.00955.00-1.24%34,800
Jul 2, 2025994.00994.00963.00967.00967.00-3.30%58,700
Jul 1, 20251,019.001,024.001,000.001,000.001,000.00-1.96%44,200
Jun 30, 20251,015.001,043.001,014.001,020.001,020.001.19%40,900
Jun 27, 20251,023.001,025.00999.001,008.001,008.00-0.59%62,400
Jun 26, 20251,044.001,051.001,014.001,014.001,014.00-1.55%30,000
Jun 25, 20251,068.001,068.001,017.001,030.001,030.00-1.72%61,200
Jun 24, 20251,036.001,053.001,036.001,048.001,048.002.64%19,800
Jun 23, 20251,011.001,038.001,004.001,021.001,021.00-38,500
Jun 20, 20251,063.001,063.001,021.001,021.001,021.00-4.58%54,500
Jun 19, 20251,087.001,093.001,056.001,070.001,070.00-0.47%31,400
Jun 18, 20251,094.001,122.001,072.001,075.001,075.00-1.92%49,500
Jun 17, 20251,125.001,134.001,082.001,096.001,096.00-1.08%54,600
Jun 16, 20251,122.001,142.001,106.001,108.001,108.00-33,700
Jun 13, 20251,146.001,164.001,103.001,108.001,108.00-0.18%76,600
Jun 12, 20251,120.001,121.001,090.001,110.001,110.001.83%33,900
Jun 11, 20251,105.001,129.001,090.001,090.001,090.00-1.36%40,600
Jun 10, 20251,106.001,143.001,100.001,105.001,105.002.31%85,700
Jun 9, 20251,088.001,094.001,068.001,080.001,080.001.22%44,500
Jun 6, 20251,066.001,082.001,054.001,067.001,067.00-0.47%28,800
Jun 5, 20251,071.001,083.001,065.001,072.001,072.000.09%28,900
Jun 4, 20251,094.001,094.001,071.001,071.001,071.00-1.47%41,000
Jun 3, 20251,068.001,094.001,065.001,087.001,087.002.55%43,000
Jun 2, 20251,068.001,071.001,044.001,060.001,060.000.57%63,900
May 30, 20251,002.001,066.001,002.001,054.001,054.003.84%67,000
May 29, 20251,038.001,038.00997.001,015.001,015.00-1.74%62,700
May 28, 20251,021.001,043.00999.001,033.001,033.001.18%60,700
May 27, 20251,049.001,051.001,021.001,021.001,021.00-1.83%42,500
May 26, 20251,030.001,067.001,030.001,040.001,040.001.66%44,300
May 23, 20251,085.001,099.001,023.001,023.001,023.00-3.03%70,500