OpenWork Inc. (TYO:5139)
Japan · Delayed Price · Currency is JPY 919.00
+11.00 (1.21%)
Jun 5, 2026, 3:30 PM JST
OpenWork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 902.00 | 912.00 | 891.00 | 908.00 | 908.00 | -0.87% | 14,600 |
| Jun 3, 2026 | 927.00 | 927.00 | 906.00 | 916.00 | 916.00 | 0.33% | 18,300 |
| Jun 2, 2026 | 904.00 | 925.00 | 903.00 | 913.00 | 913.00 | -0.22% | 29,500 |
| Jun 1, 2026 | 912.00 | 930.00 | 900.00 | 915.00 | 915.00 | - | 19,200 |
| May 29, 2026 | 920.00 | 931.00 | 909.00 | 915.00 | 915.00 | - | 14,500 |
| May 28, 2026 | 901.00 | 921.00 | 893.00 | 915.00 | 915.00 | 0.99% | 39,400 |
| May 27, 2026 | 882.00 | 910.00 | 882.00 | 906.00 | 906.00 | 4.38% | 43,700 |
| May 26, 2026 | 875.00 | 883.00 | 868.00 | 868.00 | 868.00 | -1.36% | 14,800 |
| May 25, 2026 | 904.00 | 904.00 | 875.00 | 880.00 | 880.00 | 0.69% | 14,900 |
| May 22, 2026 | 870.00 | 878.00 | 863.00 | 874.00 | 874.00 | 0.81% | 17,800 |
| May 21, 2026 | 866.00 | 878.00 | 864.00 | 867.00 | 867.00 | -0.23% | 22,800 |
| May 20, 2026 | 897.00 | 897.00 | 848.00 | 869.00 | 869.00 | -2.36% | 44,800 |
| May 19, 2026 | 890.00 | 905.00 | 885.00 | 890.00 | 890.00 | -1.00% | 26,500 |
| May 18, 2026 | 919.00 | 919.00 | 889.00 | 899.00 | 899.00 | -2.28% | 26,800 |
| May 15, 2026 | 960.00 | 960.00 | 920.00 | 920.00 | 920.00 | -4.07% | 48,800 |
| May 14, 2026 | 908.00 | 965.00 | 902.00 | 959.00 | 959.00 | 6.32% | 80,700 |
| May 13, 2026 | 894.00 | 914.00 | 894.00 | 902.00 | 902.00 | 0.45% | 11,200 |
| May 12, 2026 | 920.00 | 920.00 | 898.00 | 898.00 | 898.00 | -2.39% | 18,900 |
| May 11, 2026 | 920.00 | 925.00 | 913.00 | 920.00 | 920.00 | 0.77% | 28,100 |
| May 8, 2026 | 902.00 | 919.00 | 902.00 | 913.00 | 913.00 | 0.11% | 22,200 |
| May 7, 2026 | 901.00 | 920.00 | 893.00 | 912.00 | 912.00 | 2.13% | 31,500 |
| May 1, 2026 | 896.00 | 898.00 | 890.00 | 893.00 | 893.00 | -0.33% | 18,800 |
| Apr 30, 2026 | 904.00 | 911.00 | 893.00 | 896.00 | 896.00 | -0.88% | 15,300 |
| Apr 28, 2026 | 879.00 | 904.00 | 879.00 | 904.00 | 904.00 | 2.84% | 50,400 |
| Apr 27, 2026 | 895.00 | 908.00 | 878.00 | 879.00 | 879.00 | -0.11% | 35,800 |
| Apr 24, 2026 | 899.00 | 899.00 | 880.00 | 880.00 | 880.00 | -1.68% | 43,100 |
| Apr 23, 2026 | 919.00 | 924.00 | 888.00 | 895.00 | 895.00 | -3.87% | 35,800 |
| Apr 22, 2026 | 935.00 | 935.00 | 917.00 | 931.00 | 931.00 | -0.43% | 16,500 |
| Apr 21, 2026 | 935.00 | 935.00 | 925.00 | 935.00 | 935.00 | 0.54% | 6,100 |
| Apr 20, 2026 | 930.00 | 945.00 | 922.00 | 930.00 | 930.00 | 0.11% | 18,700 |
| Apr 17, 2026 | 930.00 | 937.00 | 921.00 | 929.00 | 929.00 | 0.11% | 13,900 |
| Apr 16, 2026 | 929.00 | 930.00 | 919.00 | 928.00 | 928.00 | 1.53% | 11,300 |
| Apr 15, 2026 | 916.00 | 941.00 | 909.00 | 914.00 | 914.00 | 0.33% | 34,500 |
| Apr 14, 2026 | 933.00 | 948.00 | 909.00 | 911.00 | 911.00 | -2.36% | 39,600 |
| Apr 13, 2026 | 930.00 | 949.00 | 930.00 | 933.00 | 933.00 | 0.21% | 14,800 |
| Apr 10, 2026 | 955.00 | 956.00 | 930.00 | 931.00 | 931.00 | -2.51% | 47,700 |
| Apr 9, 2026 | 965.00 | 976.00 | 935.00 | 955.00 | 955.00 | -2.05% | 46,900 |
| Apr 8, 2026 | 980.00 | 988.00 | 960.00 | 975.00 | 975.00 | 0.41% | 37,500 |
| Apr 7, 2026 | 926.00 | 972.00 | 918.00 | 971.00 | 971.00 | 5.31% | 34,400 |
| Apr 6, 2026 | 906.00 | 928.00 | 900.00 | 922.00 | 922.00 | 1.77% | 34,300 |
| Apr 3, 2026 | 898.00 | 922.00 | 892.00 | 906.00 | 906.00 | 2.60% | 22,700 |
| Apr 2, 2026 | 886.00 | 912.00 | 880.00 | 883.00 | 883.00 | -0.34% | 55,300 |
| Apr 1, 2026 | 885.00 | 889.00 | 862.00 | 886.00 | 886.00 | 1.14% | 35,300 |
| Mar 31, 2026 | 882.00 | 885.00 | 856.00 | 876.00 | 876.00 | -0.68% | 52,900 |
| Mar 30, 2026 | 871.00 | 883.00 | 858.00 | 882.00 | 882.00 | 0.92% | 28,600 |
| Mar 27, 2026 | 853.00 | 880.00 | 851.00 | 874.00 | 874.00 | 2.46% | 36,000 |
| Mar 26, 2026 | 863.00 | 884.00 | 842.00 | 853.00 | 853.00 | -2.29% | 41,300 |
| Mar 25, 2026 | 871.00 | 880.00 | 852.00 | 873.00 | 873.00 | 2.46% | 54,600 |
| Mar 24, 2026 | 869.00 | 882.00 | 838.00 | 852.00 | 852.00 | -0.23% | 90,100 |
| Mar 23, 2026 | 899.00 | 899.00 | 846.00 | 854.00 | 854.00 | -7.58% | 74,800 |