OpenWork Inc. (TYO:5139)
Japan · Delayed Price · Currency is JPY 907.00
-24.00 (-2.58%)
Apr 23, 2026, 9:48 AM JST
OpenWork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 950.00 | 965.00 | 907.00 | 924.00 | 924.00 | -4.25% | 52,400 |
| Mar 18, 2026 | 993.00 | 997.00 | 941.00 | 965.00 | 965.00 | 5.81% | 131,500 |
| Mar 17, 2026 | 943.00 | 945.00 | 902.00 | 912.00 | 912.00 | -2.77% | 30,400 |
| Mar 16, 2026 | 922.00 | 938.00 | 916.00 | 938.00 | 938.00 | 0.64% | 18,000 |
| Mar 13, 2026 | 936.00 | 955.00 | 921.00 | 932.00 | 932.00 | -1.89% | 52,800 |
| Mar 12, 2026 | 906.00 | 958.00 | 894.00 | 950.00 | 950.00 | 3.49% | 47,100 |
| Mar 11, 2026 | 920.00 | 934.00 | 917.00 | 918.00 | 918.00 | 1.44% | 25,900 |
| Mar 10, 2026 | 901.00 | 928.00 | 881.00 | 905.00 | 905.00 | 0.56% | 33,300 |
| Mar 9, 2026 | 885.00 | 910.00 | 873.00 | 900.00 | 900.00 | -1.64% | 33,900 |
| Mar 6, 2026 | 890.00 | 921.00 | 878.00 | 915.00 | 915.00 | 2.81% | 43,500 |
| Mar 5, 2026 | 898.00 | 917.00 | 890.00 | 890.00 | 890.00 | 2.53% | 54,800 |
| Mar 4, 2026 | 900.00 | 906.00 | 860.00 | 868.00 | 868.00 | -4.72% | 94,700 |
| Mar 3, 2026 | 930.00 | 931.00 | 911.00 | 911.00 | 911.00 | -1.51% | 51,900 |
| Mar 2, 2026 | 951.00 | 951.00 | 920.00 | 925.00 | 925.00 | -4.93% | 47,900 |
| Feb 27, 2026 | 978.00 | 992.00 | 962.00 | 973.00 | 973.00 | -0.51% | 29,600 |
| Feb 26, 2026 | 912.00 | 982.00 | 912.00 | 978.00 | 978.00 | 8.07% | 80,100 |
| Feb 25, 2026 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | -1.09% | 83,100 |
| Feb 24, 2026 | 958.00 | 958.00 | 902.00 | 915.00 | 915.00 | -4.98% | 141,300 |
| Feb 20, 2026 | 960.00 | 969.00 | 951.00 | 963.00 | 963.00 | 0.84% | 36,300 |
| Feb 19, 2026 | 954.00 | 978.00 | 946.00 | 955.00 | 955.00 | 2.58% | 90,400 |
| Feb 18, 2026 | 929.00 | 959.00 | 921.00 | 931.00 | 931.00 | -1.38% | 199,900 |
| Feb 17, 2026 | 957.00 | 982.00 | 927.00 | 944.00 | 944.00 | -1.97% | 159,200 |
| Feb 16, 2026 | 950.00 | 987.00 | 902.00 | 963.00 | 963.00 | 0.21% | 229,000 |
| Feb 13, 2026 | 1,000.00 | 1,058.00 | 942.00 | 961.00 | 961.00 | -4.85% | 330,900 |
| Feb 12, 2026 | 1,154.00 | 1,157.00 | 965.00 | 1,010.00 | 1,010.00 | -15.69% | 580,600 |
| Feb 10, 2026 | 1,147.00 | 1,200.00 | 1,145.00 | 1,198.00 | 1,198.00 | 4.45% | 105,400 |
| Feb 9, 2026 | 1,214.00 | 1,216.00 | 1,056.00 | 1,147.00 | 1,147.00 | -5.52% | 205,300 |