Education
About Us
Working with TipRanks
Follow Us
OpenWork Inc. (JP:5139)
:5139
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
1,121.00
1,196.00
1,118.00
1,187.00
1,187.00
+3.67%
114,900
1.85
Jan 30, 2026
1,120.00
1,145.00
1,111.00
1,145.00
1,145.00
+2.88%
111,500
1.84
Jan 29, 2026
1,110.00
1,124.00
1,096.00
1,113.00
1,113.00
+1.00%
74,000
1.23
Jan 28, 2026
1,112.00
1,121.00
1,068.00
1,102.00
1,102.00
-1.61%
127,800
2.16
Jan 27, 2026
1,122.00
1,128.00
1,108.00
1,120.00
1,120.00
-0.18%
63,900
1.08
Jan 26, 2026
1,101.00
1,133.00
1,101.00
1,122.00
1,122.00
+1.17%
27,800
0.47
Jan 23, 2026
1,111.00
1,119.00
1,098.00
1,109.00
1,109.00
-0.18%
126,100
2.18
Jan 22, 2026
1,107.00
1,117.00
1,099.00
1,111.00
1,111.00
+2.11%
92,200
1.62
Jan 21, 2026
1,091.00
1,101.00
1,065.00
1,088.00
1,088.00
-2.16%
46,400
0.82
Jan 20, 2026
1,110.00
1,124.00
1,092.00
1,112.00
1,112.00
+0.18%
37,100
0.65
Jan 19, 2026
1,105.00
1,118.00
1,097.00
1,110.00
1,110.00
+0.36%
15,000
0.26
Jan 16, 2026
1,133.00
1,133.00
1,093.00
1,106.00
1,106.00
-2.56%
64,500
1.12
Jan 15, 2026
1,087.00
1,135.00
1,087.00
1,135.00
1,135.00
+3.56%
39,100
0.68
Jan 14, 2026
1,089.00
1,105.00
1,078.00
1,096.00
1,096.00
+0.37%
62,500
1.09
Jan 13, 2026
1,109.00
1,109.00
1,079.00
1,092.00
1,092.00
-1.27%
74,000
1.28
Jan 12, 2026
1,106.00
1,139.00
1,082.00
1,106.00
1,106.00
0.00%
0
0.00
Jan 09, 2026
1,125.00
1,139.00
1,082.00
1,106.00
1,106.00
-1.78%
65,500
1.12
Jan 08, 2026
1,115.00
1,167.00
1,100.00
1,126.00
1,126.00
+1.17%
101,000
1.77
Jan 07, 2026
1,064.00
1,122.00
1,064.00
1,113.00
1,113.00
+3.73%
80,600
1.44
Jan 06, 2026
1,057.00
1,077.00
1,057.00
1,073.00
1,073.00
+1.04%
42,800
0.76
Jan 05, 2026
1,062.00
1,079.00
1,051.00
1,062.00
1,062.00
+0.66%
80,800
1.44
Jan 02, 2026
1,053.00
1,062.00
1,019.00
1,055.00
1,055.00
0.00%
0
0.00
Jan 01, 2026
1,053.00
1,062.00
1,019.00
1,055.00
1,055.00
0.00%
0
0.00
Dec 31, 2025
1,053.00
1,062.00
1,019.00
1,055.00
1,055.00
0.00%
0
0.00
Dec 30, 2025
1,053.00
1,062.00
1,019.00
1,055.00
1,055.00
-0.19%
59,100
0.99
Dec 29, 2025
1,079.00
1,079.00
1,037.00
1,057.00
1,057.00
-1.95%
67,000
1.14
Dec 26, 2025
1,071.00
1,081.00
1,053.00
1,078.00
1,078.00
+0.56%
51,600
0.88
Dec 25, 2025
1,050.00
1,072.00
1,041.00
1,072.00
1,072.00
+2.39%
52,000
0.89
Dec 24, 2025
1,049.00
1,067.00
1,036.00
1,047.00
1,047.00
-0.19%
55,300
0.95
Dec 23, 2025
1,046.00
1,063.00
1,031.00
1,049.00
1,049.00
+0.29%
53,100
0.90
Dec 22, 2025
1,028.00
1,047.00
1,021.00
1,046.00
1,046.00
+2.75%
81,000
1.40
Dec 19, 2025
1,001.00
1,024.00
1,000.00
1,018.00
1,018.00
+1.70%
54,000
0.95
Dec 18, 2025
994.00
1,006.00
974.00
1,001.00
1,001.00
+0.70%
60,700
1.07
Dec 17, 2025
964.00
994.00
954.00
994.00
994.00
+3.11%
93,100
1.67
Dec 16, 2025
951.00
964.00
939.00
964.00
964.00
+1.37%
37,900
0.67
Dec 15, 2025
935.00
953.00
935.00
951.00
951.00
+1.71%
27,000
0.48
Dec 12, 2025
950.00
956.00
930.00
935.00
935.00
-2.40%
58,800
1.06
Dec 11, 2025
985.00
985.00
947.00
958.00
958.00
-0.52%
48,300
0.87
Dec 10, 2025
942.00
973.00
941.00
963.00
963.00
+2.23%
40,700
0.74
Dec 09, 2025
958.00
968.00
940.00
942.00
942.00
-1.46%
47,800
0.87
Dec 08, 2025
978.00
978.00
952.00
956.00
956.00
-2.25%
53,700
0.97
Dec 05, 2025
1,004.00
1,007.00
974.00
978.00
978.00
-2.20%
32,600
0.59
Dec 04, 2025
1,015.00
1,023.00
988.00
1,000.00
1,000.00
-1.19%
56,400
1.02
Dec 03, 2025
1,003.00
1,026.00
1,003.00
1,012.00
1,012.00
+0.80%
20,500
0.37
Dec 02, 2025
1,019.00
1,019.00
999.00
1,004.00
1,004.00
-1.38%
22,700
0.41
Dec 01, 2025
1,012.00
1,024.00
1,005.00
1,018.00
1,018.00
+0.59%
32,400
0.59
Nov 28, 2025
1,007.00
1,035.00
1,003.00
1,012.00
1,012.00
+0.50%
19,900
0.36
Nov 27, 2025
1,008.00
1,027.00
1,005.00
1,007.00
1,007.00
-0.69%
37,500
0.67
Nov 26, 2025
941.00
1,016.00
940.00
1,014.00
1,014.00
+8.45%
97,000
1.74
Nov 25, 2025
961.00
972.00
935.00
935.00
935.00
-1.58%
91,000
1.65
Rows: