OpenWork Inc. 5139
TSE · Japan · Technology Services
¥933.00-10.00 (-1.06%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥933.00 | -1.06% | ¥940.00 | ¥940.00 | ¥933.00 | 4.70K |
| 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 |