OpenWork Inc. (TYO:5139)
Japan · Delayed Price · Currency is JPY 972.00
+9.00 (0.93%)
Aug 18, 2026, 3:30 PM JST
OpenWork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 957.00 | 963.00 | 957.00 | 963.00 | - | - | 27,200 |
| Aug 17, 2026 | 977.00 | 988.00 | 963.00 | 963.00 | 963.00 | -0.41% | 26,300 |
| Aug 14, 2026 | 935.00 | 978.00 | 935.00 | 967.00 | 967.00 | 3.42% | 21,500 |
| Aug 13, 2026 | 947.00 | 947.00 | 920.00 | 935.00 | 935.00 | -0.64% | 36,500 |
| Aug 12, 2026 | 933.00 | 952.00 | 931.00 | 941.00 | 941.00 | -0.63% | 36,400 |
| Aug 10, 2026 | 943.00 | 961.00 | 904.00 | 947.00 | 947.00 | 1.72% | 90,300 |
| Aug 7, 2026 | 926.00 | 938.00 | 926.00 | 931.00 | 931.00 | 0.32% | 6,800 |
| Aug 6, 2026 | 927.00 | 939.00 | 927.00 | 928.00 | 928.00 | -0.75% | 9,400 |
| Aug 5, 2026 | 938.00 | 945.00 | 928.00 | 935.00 | 935.00 | -0.11% | 11,200 |
| Aug 4, 2026 | 921.00 | 938.00 | 918.00 | 936.00 | 936.00 | 1.52% | 28,100 |
| Aug 3, 2026 | 928.00 | 928.00 | 913.00 | 922.00 | 922.00 | 0.99% | 11,500 |
| Jul 31, 2026 | 901.00 | 919.00 | 894.00 | 913.00 | 913.00 | 1.11% | 25,600 |
| Jul 30, 2026 | 908.00 | 909.00 | 898.00 | 903.00 | 903.00 | -0.55% | 16,500 |
| Jul 29, 2026 | 892.00 | 910.00 | 890.00 | 908.00 | 908.00 | 1.79% | 42,000 |
| Jul 28, 2026 | 894.00 | 902.00 | 880.00 | 892.00 | 892.00 | 0.56% | 31,700 |
| Jul 27, 2026 | 887.00 | 894.00 | 884.00 | 887.00 | 887.00 | - | 19,900 |
| Jul 24, 2026 | 887.00 | 887.00 | 875.00 | 887.00 | 887.00 | -0.67% | 33,000 |
| Jul 23, 2026 | 912.00 | 918.00 | 886.00 | 893.00 | 893.00 | -1.98% | 15,500 |
| Jul 22, 2026 | 896.00 | 911.00 | 881.00 | 911.00 | 911.00 | 1.67% | 35,800 |
| Jul 21, 2026 | 892.00 | 898.00 | 882.00 | 896.00 | 896.00 | 0.90% | 15,500 |
| Jul 17, 2026 | 915.00 | 915.00 | 875.00 | 888.00 | 888.00 | -2.74% | 24,200 |
| Jul 16, 2026 | 913.00 | 925.00 | 906.00 | 913.00 | 913.00 | 0.22% | 13,800 |
| Jul 15, 2026 | 902.00 | 911.00 | 900.00 | 911.00 | 911.00 | 1.00% | 53,200 |
| Jul 14, 2026 | 899.00 | 907.00 | 895.00 | 902.00 | 902.00 | 0.33% | 29,700 |
| Jul 13, 2026 | 900.00 | 907.00 | 889.00 | 899.00 | 899.00 | -0.11% | 44,900 |
| Jul 10, 2026 | 898.00 | 907.00 | 898.00 | 900.00 | 900.00 | 0.22% | 34,100 |
| Jul 9, 2026 | 907.00 | 907.00 | 898.00 | 898.00 | 898.00 | -0.99% | 11,300 |
| Jul 8, 2026 | 928.00 | 928.00 | 888.00 | 907.00 | 907.00 | -2.05% | 29,600 |
| Jul 7, 2026 | 945.00 | 945.00 | 918.00 | 926.00 | 926.00 | -2.01% | 25,900 |
| Jul 6, 2026 | 950.00 | 956.00 | 935.00 | 945.00 | 945.00 | 1.29% | 11,700 |
| Jul 3, 2026 | 931.00 | 944.00 | 921.00 | 933.00 | 933.00 | 1.08% | 67,600 |
| Jul 2, 2026 | 920.00 | 937.00 | 917.00 | 923.00 | 923.00 | - | 23,900 |
| Jul 1, 2026 | 947.00 | 947.00 | 923.00 | 923.00 | 923.00 | -1.18% | 21,500 |
| Jun 30, 2026 | 928.00 | 940.00 | 926.00 | 934.00 | 934.00 | 0.21% | 17,400 |
| Jun 29, 2026 | 983.00 | 983.00 | 930.00 | 932.00 | 932.00 | -5.33% | 34,300 |
| Jun 26, 2026 | 992.00 | 1,001.00 | 988.00 | 989.00 | 984.50 | -0.70% | 15,100 |
| Jun 25, 2026 | 999.00 | 999.00 | 990.00 | 996.00 | 991.47 | - | 8,000 |
| Jun 24, 2026 | 994.00 | 997.00 | 990.00 | 996.00 | 991.47 | 1.01% | 9,200 |
| Jun 23, 2026 | 994.00 | 994.00 | 980.00 | 986.00 | 981.51 | -0.30% | 8,900 |
| Jun 22, 2026 | 995.00 | 1,001.00 | 989.00 | 989.00 | 984.50 | -0.60% | 6,900 |
| Jun 19, 2026 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 990.47 | -0.30% | 5,300 |
| Jun 18, 2026 | 1,017.00 | 1,026.00 | 998.00 | 998.00 | 993.46 | -0.89% | 15,900 |
| Jun 17, 2026 | 989.00 | 1,040.00 | 989.00 | 1,007.00 | 1,002.42 | 3.92% | 44,100 |
| Jun 16, 2026 | 973.00 | 987.00 | 967.00 | 969.00 | 964.59 | -0.41% | 16,700 |
| Jun 15, 2026 | 990.00 | 1,000.00 | 973.00 | 973.00 | 968.57 | - | 29,200 |
| Jun 12, 2026 | 979.00 | 996.00 | 973.00 | 973.00 | 968.57 | -0.61% | 30,400 |
| Jun 11, 2026 | 995.00 | 998.00 | 955.00 | 979.00 | 974.55 | -1.11% | 26,100 |
| Jun 10, 2026 | 975.00 | 996.00 | 966.00 | 990.00 | 985.50 | 2.59% | 46,500 |
| Jun 9, 2026 | 937.00 | 975.00 | 937.00 | 965.00 | 960.61 | 3.21% | 25,900 |
| Jun 8, 2026 | 929.00 | 978.00 | 925.00 | 935.00 | 930.75 | 1.74% | 53,400 |