Education
About Us
Working with TipRanks
Follow Us
OpenWork Inc. (JP:5139)
:5139
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
1,049.00
1,051.00
1,021.00
1,021.00
1,021.00
-1.83%
42,500
0.54
May 26, 2025
1,030.00
1,067.00
1,030.00
1,040.00
1,040.00
+1.66%
44,300
0.55
May 23, 2025
1,085.00
1,099.00
1,023.00
1,023.00
1,023.00
-3.03%
70,500
0.87
May 22, 2025
1,064.00
1,098.00
1,055.00
1,055.00
1,055.00
-0.85%
52,900
0.63
May 21, 2025
1,071.00
1,074.00
1,060.00
1,064.00
1,064.00
-1.39%
51,700
0.57
May 20, 2025
1,054.00
1,086.00
1,041.00
1,079.00
1,079.00
+2.37%
184,900
1.69
May 19, 2025
1,064.00
1,116.00
1,050.00
1,054.00
1,054.00
-0.09%
191,800
1.75
May 16, 2025
1,020.00
1,071.00
1,010.00
1,055.00
1,055.00
+2.03%
98,700
0.90
May 15, 2025
1,050.00
1,108.00
1,012.00
1,034.00
1,034.00
+3.40%
463,700
4.43
May 14, 2025
847.00
1,000.00
847.00
1,000.00
1,000.00
+17.65%
243,000
2.38
May 13, 2025
871.00
871.00
848.00
850.00
850.00
-1.96%
34,600
0.34
May 12, 2025
880.00
882.00
865.00
867.00
867.00
-0.80%
22,700
0.22
May 09, 2025
880.00
889.00
872.00
874.00
874.00
-0.11%
71,600
0.70
May 08, 2025
872.00
887.00
872.00
875.00
875.00
+1.63%
36,700
0.35
May 07, 2025
855.00
872.00
840.00
861.00
861.00
+1.18%
50,800
0.49
May 02, 2025
835.00
851.00
834.00
851.00
851.00
+2.41%
20,100
0.19
May 01, 2025
868.00
868.00
831.00
831.00
831.00
-2.81%
49,800
0.48
Apr 30, 2025
855.00
863.00
849.00
855.00
855.00
0.00%
27,700
0.26
Apr 28, 2025
860.00
867.00
850.00
855.00
855.00
+0.59%
33,700
0.32
Apr 25, 2025
840.00
860.00
839.00
850.00
850.00
+2.78%
52,200
0.49
Apr 24, 2025
822.00
835.00
822.00
827.00
827.00
+0.85%
26,200
0.25
Apr 23, 2025
823.00
833.00
820.00
820.00
820.00
+0.99%
31,800
0.29
Apr 22, 2025
841.00
848.00
809.00
812.00
812.00
-3.45%
57,100
0.53
Apr 21, 2025
830.00
841.00
823.00
841.00
841.00
+1.45%
47,000
0.44
Apr 18, 2025
833.00
841.00
812.00
829.00
829.00
-0.36%
79,700
0.74
Apr 17, 2025
813.00
837.00
810.00
832.00
832.00
+3.35%
48,800
0.45
Apr 16, 2025
813.00
823.00
805.00
805.00
805.00
+0.88%
75,000
0.69
Apr 15, 2025
787.00
798.00
785.00
798.00
798.00
+1.01%
31,300
0.29
Apr 14, 2025
759.00
799.00
759.00
790.00
790.00
+5.90%
72,300
0.66
Apr 11, 2025
713.00
755.00
713.00
746.00
746.00
+1.22%
45,500
0.41
Apr 10, 2025
765.00
765.00
729.00
737.00
737.00
+5.59%
84,100
0.77
Apr 09, 2025
713.00
718.00
692.00
698.00
698.00
-2.10%
66,400
0.60
Apr 08, 2025
696.00
734.00
696.00
713.00
713.00
+8.03%
55,900
0.51
Apr 07, 2025
661.00
698.00
651.00
660.00
660.00
-11.76%
207,700
1.92
Apr 04, 2025
775.00
787.00
714.00
748.00
748.00
-5.91%
205,100
1.93
Apr 03, 2025
775.00
799.00
775.00
795.00
795.00
-1.61%
75,300
0.71
Apr 02, 2025
801.00
817.00
793.00
808.00
808.00
+1.00%
64,700
0.60
Apr 01, 2025
815.00
823.00
799.00
800.00
800.00
0.00%
53,900
0.50
Mar 31, 2025
818.00
818.00
795.00
800.00
800.00
-5.44%
117,100
1.08
Mar 28, 2025
855.00
868.00
842.00
846.00
846.00
-1.40%
34,000
0.31
Mar 27, 2025
868.00
875.00
853.00
858.00
858.00
-1.38%
33,200
0.30
Mar 26, 2025
856.00
870.00
839.00
870.00
870.00
+2.96%
65,000
0.58
Mar 25, 2025
855.00
869.00
839.00
845.00
845.00
+0.60%
71,100
0.64
Mar 24, 2025
835.00
863.00
835.00
840.00
840.00
+0.60%
42,700
0.38
Mar 21, 2025
849.00
850.00
835.00
835.00
835.00
-1.42%
28,700
0.25
Mar 19, 2025
816.00
851.00
816.00
847.00
847.00
+3.80%
78,000
0.68
Mar 18, 2025
820.00
823.00
804.00
816.00
816.00
+0.12%
73,500
0.64
Mar 17, 2025
820.00
822.00
803.00
815.00
815.00
+0.37%
46,600
0.40
Mar 14, 2025
799.00
820.00
799.00
812.00
812.00
-0.25%
70,600
0.61
Mar 13, 2025
837.00
837.00
810.00
814.00
814.00
-2.40%
96,000
0.83
Rows: