Education
About Us
Working with TipRanks
Follow Us
OpenWork Inc. (JP:5139)
:5139
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
942.00
973.00
941.00
950.00
950.00
+0.74%
63,900
1.14
Nov 20, 2025
960.00
973.00
943.00
943.00
943.00
-2.88%
94,300
1.70
Nov 19, 2025
962.00
978.00
941.00
971.00
971.00
+2.53%
59,700
1.07
Nov 18, 2025
976.00
989.00
945.00
947.00
947.00
-2.87%
74,000
1.33
Nov 17, 2025
1,000.00
1,007.00
970.00
975.00
975.00
-1.61%
60,700
1.06
Nov 14, 2025
992.00
1,012.00
968.00
991.00
991.00
-0.10%
95,200
1.62
Nov 13, 2025
1,051.00
1,059.00
927.00
992.00
992.00
-4.06%
341,500
5.38
Nov 12, 2025
1,016.00
1,043.00
1,007.00
1,034.00
1,034.00
+1.17%
41,400
0.64
Nov 11, 2025
1,050.00
1,052.00
1,015.00
1,022.00
1,022.00
-3.77%
96,100
1.51
Nov 10, 2025
1,048.00
1,065.00
1,042.00
1,062.00
1,062.00
+4.02%
40,700
0.63
Nov 07, 2025
989.00
1,025.00
988.00
1,021.00
1,021.00
+1.59%
25,100
0.39
Nov 06, 2025
985.00
1,010.00
977.00
1,005.00
1,005.00
+2.34%
52,500
0.81
Nov 05, 2025
999.00
999.00
949.00
982.00
982.00
-3.06%
91,100
1.42
Nov 04, 2025
1,030.00
1,030.00
992.00
1,013.00
1,013.00
-0.30%
86,300
1.37
Oct 31, 2025
1,005.00
1,027.00
1,001.00
1,016.00
1,016.00
+1.40%
25,800
0.41
Oct 30, 2025
1,014.00
1,014.00
995.00
1,002.00
1,002.00
-1.09%
57,000
0.90
Oct 29, 2025
1,054.00
1,055.00
1,010.00
1,013.00
1,013.00
-2.69%
53,400
0.85
Oct 28, 2025
1,069.00
1,085.00
1,035.00
1,041.00
1,041.00
-2.35%
72,200
1.15
Oct 27, 2025
1,052.00
1,066.00
1,043.00
1,066.00
1,066.00
+2.50%
25,400
0.40
Oct 24, 2025
1,054.00
1,054.00
1,027.00
1,040.00
1,040.00
+0.68%
28,900
0.46
Oct 23, 2025
1,050.00
1,053.00
1,026.00
1,033.00
1,033.00
-2.18%
31,900
0.51
Oct 22, 2025
1,060.00
1,075.00
1,053.00
1,056.00
1,056.00
-0.19%
34,900
0.56
Oct 21, 2025
1,109.00
1,109.00
1,056.00
1,058.00
1,058.00
-4.34%
73,100
1.18
Oct 20, 2025
1,073.00
1,111.00
1,065.00
1,106.00
1,106.00
+5.43%
70,100
1.15
Oct 17, 2025
1,048.00
1,083.00
1,047.00
1,049.00
1,049.00
-0.10%
41,400
0.68
Oct 16, 2025
1,052.00
1,061.00
1,047.00
1,050.00
1,050.00
-0.28%
36,300
0.59
Oct 15, 2025
1,006.00
1,057.00
1,006.00
1,053.00
1,053.00
+4.78%
47,900
0.78
Oct 14, 2025
984.00
1,021.00
983.00
1,005.00
1,005.00
-1.95%
90,000
1.49
Oct 10, 2025
1,066.00
1,066.00
1,016.00
1,025.00
1,025.00
-3.94%
69,900
1.16
Oct 09, 2025
1,090.00
1,097.00
1,059.00
1,067.00
1,067.00
-2.11%
33,600
0.56
Oct 08, 2025
1,080.00
1,096.00
1,067.00
1,090.00
1,090.00
+1.87%
17,200
0.28
Rows: