OpenWork Inc. 5139
TSE · Japan · Technologiedienstleistungen
¥931,00-12,00 (-1,27 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥931,00 | -1,27 % | ¥940,00 | ¥940,00 | ¥931,00 | 6,90K |
| 2026-10-01 | ¥943,00 | -0,11 % | ¥930,00 | ¥943,00 | ¥930,00 | 4,20K |
| 2026-09-30 | ¥944,00 | +0,53 % | ¥940,00 | ¥944,00 | ¥935,00 | 4,00K |
| 2026-09-29 | ¥939,00 | -0,53 % | ¥949,00 | ¥949,00 | ¥938,00 | 3,00K |
| 2026-09-28 | ¥944,00 | -0,53 % | ¥949,00 | ¥950,00 | ¥935,00 | 15,30K |
| 2026-09-25 | ¥949,00 | +1,28 % | ¥950,00 | ¥950,00 | ¥932,00 | 19,90K |
| 2026-09-24 | ¥937,00 | +3,54 % | ¥909,00 | ¥940,00 | ¥909,00 | 12,20K |
| 2026-09-18 | ¥905,00 | -1,20 % | ¥903,00 | ¥911,00 | ¥892,00 | 15,20K |
| 2026-09-17 | ¥916,00 | +0,44 % | ¥921,00 | ¥921,00 | ¥899,00 | 10,30K |
| 2026-09-16 | ¥912,00 | -0,33 % | ¥920,00 | ¥920,00 | ¥909,00 | 2,90K |
| 2026-09-15 | ¥915,00 | +0,77 % | ¥917,00 | ¥929,00 | ¥909,00 | 11,90K |
| 2026-09-14 | ¥908,00 | -0,11 % | ¥902,00 | ¥917,00 | ¥897,00 | 21,70K |
| 2026-09-11 | ¥909,00 | -1,73 % | ¥925,00 | ¥925,00 | ¥909,00 | 12,60K |
| 2026-09-10 | ¥925,00 | -0,54 % | ¥930,00 | ¥931,00 | ¥920,00 | 4,40K |
| 2026-09-09 | ¥930,00 | -0,53 % | ¥949,00 | ¥949,00 | ¥929,00 | 11,90K |
| 2026-09-08 | ¥935,00 | -0,85 % | ¥938,00 | ¥945,00 | ¥930,00 | 11,40K |
| 2026-09-07 | ¥943,00 | -0,42 % | ¥955,00 | ¥955,00 | ¥938,00 | 8,40K |
| 2026-09-04 | ¥947,00 | +1,28 % | ¥932,00 | ¥956,00 | ¥932,00 | 8,90K |
| 2026-09-03 | ¥935,00 | +0,21 % | ¥948,00 | ¥948,00 | ¥933,00 | 2,20K |
| 2026-09-02 | ¥933,00 | -3,22 % | ¥951,00 | ¥955,00 | ¥932,00 | 16,00K |
| 2026-09-01 | ¥964,00 | 0,00 % | ¥964,00 | ¥965,00 | ¥952,00 | 9,10K |
| 2026-08-31 | ¥964,00 | -0,31 % | ¥970,00 | ¥974,00 | ¥957,00 | 18,00K |
| 2026-08-28 | ¥967,00 | +2,55 % | ¥943,00 | ¥970,00 | ¥943,00 | 20,80K |
| 2026-08-27 | ¥943,00 | +0,32 % | ¥935,00 | ¥951,00 | ¥935,00 | 5,50K |
| 2026-08-26 | ¥940,00 | -0,74 % | ¥950,00 | ¥958,00 | ¥940,00 | 8,90K |
| 2026-08-25 | ¥947,00 | -0,53 % | ¥954,00 | ¥964,00 | ¥942,00 | 20,20K |
| 2026-08-24 | ¥952,00 | -0,52 % | ¥964,00 | ¥972,00 | ¥952,00 | 12,10K |
| 2026-08-21 | ¥957,00 | 0,00 % | ¥963,00 | ¥963,00 | ¥956,00 | 7,30K |
| 2026-08-20 | ¥957,00 | +1,38 % | ¥939,00 | ¥968,00 | ¥939,00 | 14,60K |
| 2026-08-19 | ¥944,00 | -2,88 % | ¥958,00 | ¥966,00 | ¥939,00 | 22,90K |
| 2026-08-18 | ¥972,00 | +0,93 % | ¥957,00 | ¥972,00 | ¥950,00 | 17,40K |
| 2026-08-17 | ¥963,00 | -0,41 % | ¥977,00 | ¥988,00 | ¥963,00 | 26,30K |
| 2026-08-14 | ¥967,00 | +3,42 % | ¥935,00 | ¥978,00 | ¥935,00 | 21,50K |
| 2026-08-13 | ¥935,00 | -0,64 % | ¥947,00 | ¥947,00 | ¥920,00 | 36,50K |
| 2026-08-12 | ¥941,00 | -0,63 % | ¥933,00 | ¥952,00 | ¥931,00 | 36,40K |
| 2026-08-10 | ¥947,00 | +1,72 % | ¥943,00 | ¥961,00 | ¥904,00 | 90,30K |
| 2026-08-07 | ¥931,00 | +0,32 % | ¥926,00 | ¥938,00 | ¥926,00 | 6,80K |
| 2026-08-06 | ¥928,00 | -0,75 % | ¥927,00 | ¥939,00 | ¥927,00 | 9,40K |
| 2026-08-05 | ¥935,00 | -0,11 % | ¥938,00 | ¥945,00 | ¥928,00 | 11,20K |
| 2026-08-04 | ¥936,00 | +1,52 % | ¥921,00 | ¥938,00 | ¥918,00 | 28,10K |
| 2026-08-03 | ¥922,00 | +0,99 % | ¥928,00 | ¥928,00 | ¥913,00 | 11,50K |
| 2026-07-31 | ¥913,00 | +1,11 % | ¥901,00 | ¥919,00 | ¥894,00 | 25,60K |
| 2026-07-30 | ¥903,00 | -0,55 % | ¥908,00 | ¥909,00 | ¥898,00 | 16,50K |
| 2026-07-29 | ¥908,00 | +1,79 % | ¥892,00 | ¥910,00 | ¥890,00 | 42,00K |
| 2026-07-28 | ¥892,00 | +0,56 % | ¥894,00 | ¥902,00 | ¥880,00 | 31,70K |
| 2026-07-27 | ¥887,00 | 0,00 % | ¥887,00 | ¥894,00 | ¥884,00 | 19,90K |
| 2026-07-24 | ¥887,00 | -0,67 % | ¥887,00 | ¥887,00 | ¥875,00 | 33,00K |
| 2026-07-23 | ¥893,00 | -1,98 % | ¥912,00 | ¥918,00 | ¥886,00 | 15,50K |
| 2026-07-22 | ¥911,00 | +1,67 % | ¥896,00 | ¥911,00 | ¥881,00 | 35,80K |
| 2026-07-21 | ¥896,00 | +0,90 % | ¥892,00 | ¥898,00 | ¥882,00 | 15,50K |
| 2026-07-17 | ¥888,00 | -2,74 % | ¥915,00 | ¥915,00 | ¥875,00 | 24,20K |
| 2026-07-16 | ¥913,00 | +0,22 % | ¥913,00 | ¥925,00 | ¥906,00 | 13,80K |
| 2026-07-15 | ¥911,00 | +1,00 % | ¥902,00 | ¥911,00 | ¥900,00 | 53,20K |
| 2026-07-14 | ¥902,00 | +0,33 % | ¥899,00 | ¥907,00 | ¥895,00 | 29,70K |
| 2026-07-13 | ¥899,00 | -0,11 % | ¥900,00 | ¥907,00 | ¥889,00 | 44,90K |
| 2026-07-10 | ¥900,00 | +0,22 % | ¥898,00 | ¥907,00 | ¥898,00 | 34,10K |
| 2026-07-09 | ¥898,00 | -0,99 % | ¥907,00 | ¥907,00 | ¥898,00 | 11,30K |
| 2026-07-08 | ¥907,00 | -2,05 % | ¥928,00 | ¥928,00 | ¥888,00 | 29,60K |
| 2026-07-07 | ¥926,00 | -2,01 % | ¥945,00 | ¥945,00 | ¥918,00 | 25,90K |
| 2026-07-06 | ¥945,00 | +1,29 % | ¥950,00 | ¥956,00 | ¥935,00 | 11,70K |
| 2026-07-03 | ¥933,00 | +1,08 % | ¥931,00 | ¥944,00 | ¥921,00 | 67,60K |
| 2026-07-02 | ¥923,00 | 0,00 % | ¥920,00 | ¥937,00 | ¥917,00 | 23,90K |
| 2026-07-01 | ¥923,00 | -1,18 % | ¥947,00 | ¥947,00 | ¥923,00 | 21,50K |
| 2026-06-30 | ¥934,00 | +0,21 % | ¥928,00 | ¥940,00 | ¥926,00 | 17,40K |
| 2026-06-29 | ¥932,00 | -5,76 % | ¥983,00 | ¥983,00 | ¥930,00 | 34,30K |
| 2026-06-26 | ¥989,00 | -0,70 % | ¥992,00 | ¥1.001,00 | ¥988,00 | 15,10K |
| 2026-06-25 | ¥996,00 | 0,00 % | ¥999,00 | ¥999,00 | ¥990,00 | 8,00K |
| 2026-06-24 | ¥996,00 | +1,01 % | ¥994,00 | ¥997,00 | ¥990,00 | 9,20K |
| 2026-06-23 | ¥986,00 | -0,30 % | ¥994,00 | ¥994,00 | ¥980,00 | 8,90K |
| 2026-06-22 | ¥989,00 | -0,60 % | ¥995,00 | ¥1.001,00 | ¥989,00 | 6,90K |
| 2026-06-19 | ¥995,00 | -0,30 % | ¥1.005,00 | ¥1.005,00 | ¥995,00 | 5,30K |
| 2026-06-18 | ¥998,00 | -0,89 % | ¥1.017,00 | ¥1.026,00 | ¥998,00 | 15,90K |
| 2026-06-17 | ¥1.007,00 | +3,92 % | ¥989,00 | ¥1.040,00 | ¥989,00 | 44,10K |
| 2026-06-16 | ¥969,00 | -0,41 % | ¥973,00 | ¥987,00 | ¥967,00 | 16,70K |
| 2026-06-15 | ¥973,00 | 0,00 % | ¥990,00 | ¥1.000,00 | ¥973,00 | 29,20K |
| 2026-06-12 | ¥973,00 | -0,61 % | ¥979,00 | ¥996,00 | ¥973,00 | 30,40K |
| 2026-06-11 | ¥979,00 | -1,11 % | ¥995,00 | ¥998,00 | ¥955,00 | 26,10K |
| 2026-06-10 | ¥990,00 | +2,59 % | ¥975,00 | ¥996,00 | ¥966,00 | 46,50K |
| 2026-06-09 | ¥965,00 | +3,21 % | ¥937,00 | ¥975,00 | ¥937,00 | 25,90K |
| 2026-06-08 | ¥935,00 | +1,74 % | ¥929,00 | ¥978,00 | ¥925,00 | 53,40K |
| 2026-06-05 | ¥919,00 | +1,21 % | ¥901,00 | ¥920,00 | ¥901,00 | 13,10K |
| 2026-06-04 | ¥908,00 | -0,87 % | ¥902,00 | ¥912,00 | ¥891,00 | 14,60K |
| 2026-06-03 | ¥916,00 | +0,33 % | ¥927,00 | ¥927,00 | ¥906,00 | 18,30K |
| 2026-06-02 | ¥913,00 | -0,22 % | ¥904,00 | ¥925,00 | ¥903,00 | 29,50K |
| 2026-06-01 | ¥915,00 | 0,00 % | ¥912,00 | ¥930,00 | ¥900,00 | 19,20K |
| 2026-05-29 | ¥915,00 | 0,00 % | ¥920,00 | ¥931,00 | ¥909,00 | 14,50K |
| 2026-05-28 | ¥915,00 | +0,99 % | ¥901,00 | ¥921,00 | ¥893,00 | 39,40K |
| 2026-05-27 | ¥906,00 | +4,38 % | ¥882,00 | ¥910,00 | ¥882,00 | 43,70K |
| 2026-05-26 | ¥868,00 | -1,36 % | ¥875,00 | ¥883,00 | ¥868,00 | 14,80K |
| 2026-05-25 | ¥880,00 | +0,69 % | ¥904,00 | ¥904,00 | ¥875,00 | 14,90K |