OpenWork Inc. (TYO:5139)
Japan
· Delayed Price · Currency is JPY 904.00
+25.00 (2.84%)
Apr 28, 2026, 3:30 PM JST
OpenWork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 6, 2026 | 1,193.00 | 1,214.00 | 1,178.00 | 1,214.00 | 1,214.00 | 1.76% | 40,600 |
| Feb 5, 2026 | 1,175.00 | 1,208.00 | 1,152.00 | 1,193.00 | 1,193.00 | 2.23% | 74,200 |
| Feb 4, 2026 | 1,191.00 | 1,191.00 | 1,152.00 | 1,167.00 | 1,167.00 | -2.67% | 127,600 |
| Feb 3, 2026 | 1,197.00 | 1,219.00 | 1,187.00 | 1,199.00 | 1,199.00 | 1.01% | 56,000 |
| Feb 2, 2026 | 1,121.00 | 1,196.00 | 1,118.00 | 1,187.00 | 1,187.00 | 3.67% | 114,900 |
| Jan 30, 2026 | 1,120.00 | 1,145.00 | 1,111.00 | 1,145.00 | 1,145.00 | 2.88% | 111,500 |
| Jan 29, 2026 | 1,110.00 | 1,124.00 | 1,096.00 | 1,113.00 | 1,113.00 | 1.00% | 74,000 |
| Jan 28, 2026 | 1,112.00 | 1,121.00 | 1,068.00 | 1,102.00 | 1,102.00 | -1.61% | 127,800 |
| Jan 27, 2026 | 1,122.00 | 1,128.00 | 1,108.00 | 1,120.00 | 1,120.00 | -0.18% | 63,900 |
| Jan 26, 2026 | 1,101.00 | 1,133.00 | 1,101.00 | 1,122.00 | 1,122.00 | 1.17% | 27,800 |
| Jan 23, 2026 | 1,111.00 | 1,119.00 | 1,098.00 | 1,109.00 | 1,109.00 | -0.18% | 126,100 |
| Jan 22, 2026 | 1,107.00 | 1,117.00 | 1,099.00 | 1,111.00 | 1,111.00 | 2.11% | 92,200 |
| Jan 21, 2026 | 1,091.00 | 1,101.00 | 1,065.00 | 1,088.00 | 1,088.00 | -2.16% | 46,400 |
| Jan 20, 2026 | 1,110.00 | 1,124.00 | 1,092.00 | 1,112.00 | 1,112.00 | 0.18% | 37,100 |
| Jan 19, 2026 | 1,105.00 | 1,118.00 | 1,097.00 | 1,110.00 | 1,110.00 | 0.36% | 15,000 |
| Jan 16, 2026 | 1,133.00 | 1,133.00 | 1,093.00 | 1,106.00 | 1,106.00 | -2.56% | 64,500 |
| Jan 15, 2026 | 1,087.00 | 1,135.00 | 1,087.00 | 1,135.00 | 1,135.00 | 3.56% | 39,100 |
| Jan 14, 2026 | 1,089.00 | 1,105.00 | 1,078.00 | 1,096.00 | 1,096.00 | 0.37% | 62,500 |
| Jan 13, 2026 | 1,109.00 | 1,109.00 | 1,079.00 | 1,092.00 | 1,092.00 | -1.27% | 74,000 |
| Jan 9, 2026 | 1,125.00 | 1,139.00 | 1,082.00 | 1,106.00 | 1,106.00 | -1.78% | 65,500 |
| Jan 8, 2026 | 1,115.00 | 1,167.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1.17% | 101,000 |
| Jan 7, 2026 | 1,064.00 | 1,122.00 | 1,064.00 | 1,113.00 | 1,113.00 | 3.73% | 80,600 |
| Jan 6, 2026 | 1,057.00 | 1,077.00 | 1,057.00 | 1,073.00 | 1,073.00 | 1.04% | 42,800 |
| Jan 5, 2026 | 1,062.00 | 1,079.00 | 1,051.00 | 1,062.00 | 1,062.00 | 0.66% | 80,800 |
| Dec 30, 2025 | 1,053.00 | 1,062.00 | 1,019.00 | 1,055.00 | 1,055.00 | -0.19% | 59,100 |
| Dec 29, 2025 | 1,079.00 | 1,079.00 | 1,037.00 | 1,057.00 | 1,057.00 | -1.95% | 67,000 |
| Dec 26, 2025 | 1,071.00 | 1,081.00 | 1,053.00 | 1,078.00 | 1,078.00 | 0.56% | 51,600 |
| Dec 25, 2025 | 1,050.00 | 1,072.00 | 1,041.00 | 1,072.00 | 1,072.00 | 2.39% | 52,000 |
| Dec 24, 2025 | 1,049.00 | 1,067.00 | 1,036.00 | 1,047.00 | 1,047.00 | -0.19% | 55,300 |
| Dec 23, 2025 | 1,046.00 | 1,063.00 | 1,031.00 | 1,049.00 | 1,049.00 | 0.29% | 53,100 |
| Dec 22, 2025 | 1,028.00 | 1,047.00 | 1,021.00 | 1,046.00 | 1,046.00 | 2.75% | 81,000 |
| Dec 19, 2025 | 1,001.00 | 1,024.00 | 1,000.00 | 1,018.00 | 1,018.00 | 1.70% | 54,000 |
| Dec 18, 2025 | 994.00 | 1,006.00 | 974.00 | 1,001.00 | 1,001.00 | 0.70% | 60,700 |
| Dec 17, 2025 | 964.00 | 994.00 | 954.00 | 994.00 | 994.00 | 3.11% | 93,100 |
| Dec 16, 2025 | 951.00 | 964.00 | 939.00 | 964.00 | 964.00 | 1.37% | 37,900 |
| Dec 15, 2025 | 935.00 | 953.00 | 935.00 | 951.00 | 951.00 | 1.71% | 27,000 |
| Dec 12, 2025 | 950.00 | 956.00 | 930.00 | 935.00 | 935.00 | -2.40% | 58,800 |
| Dec 11, 2025 | 985.00 | 985.00 | 947.00 | 958.00 | 958.00 | -0.52% | 48,300 |
| Dec 10, 2025 | 942.00 | 973.00 | 941.00 | 963.00 | 963.00 | 2.23% | 40,700 |
| Dec 9, 2025 | 958.00 | 968.00 | 940.00 | 942.00 | 942.00 | -1.46% | 47,800 |
| Dec 8, 2025 | 978.00 | 978.00 | 952.00 | 956.00 | 956.00 | -2.25% | 53,700 |
| Dec 5, 2025 | 1,004.00 | 1,007.00 | 974.00 | 978.00 | 978.00 | -2.20% | 32,600 |
| Dec 4, 2025 | 1,015.00 | 1,023.00 | 988.00 | 1,000.00 | 1,000.00 | -1.19% | 56,400 |
| Dec 3, 2025 | 1,003.00 | 1,026.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.80% | 20,500 |
| Dec 2, 2025 | 1,019.00 | 1,019.00 | 999.00 | 1,004.00 | 1,004.00 | -1.38% | 22,700 |
| Dec 1, 2025 | 1,012.00 | 1,024.00 | 1,005.00 | 1,018.00 | 1,018.00 | 0.59% | 32,400 |