|
Delayed
Japan Exchange
01:27:09 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 948.00 JPY | +1.39% |
|
-1.55% | -9.76% |
| 03-31 | OpenWork Inc. completed the acquisition of BNG Partners Inc from Jiro Kuramoto and others. | CI |
| 03-16 | OpenWork Inc. agreed to acquire BNG Partners Inc from Jiro Kuramoto and others. | CI |
Stock exchange
Japan Exchange
5139 948.00 ¥
+1.39%
6.73M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5139 | 948.00JPY | +1.39% | 6.73M ¥ |
Quotes 5-day view: OpenWork Inc.
Delayed Quote Japan Exchange
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | JP¥964.00 | JP¥964.00 | JP¥933.00 | JP¥935.00 | JP¥948.00 |
| Volume | 18,000 | 9,100 | 16,000 | 2,200 | 7,100 |
| Change | -0.31% | 0.00% | -3.22% | +0.21% | +1.39% |
| Opening | JP¥970.00 | JP¥964.00 | JP¥951.00 | JP¥948.00 | JP¥932.00 |
| High | JP¥974.00 | JP¥965.00 | JP¥955.00 | JP¥948.00 | JP¥954.00 |
| Low | JP¥957.00 | JP¥952.00 | JP¥932.00 | JP¥933.00 | JP¥932.00 |
Performance
| 1 day | +1.82% | ||
| 1 week | -1.55% | ||
| Current month | -1.24% | ||
| 1 month | +1.71% | ||
| 3 months | +4.85% | ||
| 6 months | +9.68% | ||
| Current year | -9.76% | ||
| 1 year | -22.98% | ||
| 3 years | -13.65% |
Volumes
marketsDaily volume
7,100
Estimated daily volume
10,609
Avg. Volume 20 sessions
14,853
Daily volume ratio
0.71
Avg. Volume 20 sessions JPY
14,080,644
Avg. Volume 20 sessions USD
90,031.64
Record volume 1
17,631,200
Record volume 2
5,225,200
Record volume 3
1,558,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
19,417,925,796
Market Cap (USD)
124,805,899
Net sales (JPY)
4,653,000,000
Net sales (USD)
29,906,482
Free-Float
23.62 %
Free-Float capitalization (JPY)
4,713,528,562
Free-Float capitalization (USD)
30,295,521
Average Daily Capital Traded
0.07%
Indicators
Moving average 5 days
952.6
Moving average 20 days
949.35
Moving average 50 days
931.7
Moving average 100 days
928.66
Price spread / (MMA5)
+0.49%
Price spread / (MMA20)
+0.14%
Price spread / (MMA50)
-1.72%
Price spread / (MMA100)
-2.04%
STIM
RSI 9 days
42.88
RSI 14 days
47.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.39% | -1.55% | -22.98% | -13.65% | 125M | |
| +2.96% | -1.93% | -24.66% | +33.89% | 497B | |
| -0.07% | +3.54% | -32.58% | +87.94% | 344B | |
| -0.64% | -1.29% | -18.27% | +61.48% | 155B | |
| +0.13% | +6.23% | -19.68% | +255.49% | 115B | |
| +1.09% | +0.46% | +48.32% | +39.61% | 109B | |
| -1.87% | -4.26% | -10.78% | +164.16% | 96.19B | |
| -0.10% | -8.15% | +581.72% | +2,102.02% | 95.22B | |
| +0.07% | -2.97% | -29.08% | +24.36% | 90.58B | |
| -0.35% | -3.41% | -34.08% | +14.97% | 35.16B | |
| Average | +0.32% | -1.25% | +43.79% | +277.03% | 153.8B | |
| Weighted average by Cap. | +0.81% | -0.76% | +17.70% | +200.96% |
Historical Quotes: OpenWork Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bb6fcf5af9ae434.rpv3cEPQTptZJHy2RH4mwGfLE3VxI1QKlms99ShtqnY.-aO9HTWCL_QIdjX9IjoUl16dVCQITWFL4w1sw0MU2QOd9pJEM5E6zjJuFw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:27:09 | 948.00 | 100 | 7,100 |
| 00:59:26 | 952.00 | 200 | 7,000 |
| 00:59:26 | 951.00 | 100 | 6,800 |
| 00:59:07 | 951.00 | 100 | 6,700 |
| 00:59:04 | 948.00 | 100 | 6,600 |
| 00:58:40 | 947.00 | 100 | 6,500 |
| 00:58:40 | 948.00 | 300 | 6,400 |
| 00:58:40 | 947.00 | 200 | 6,100 |
| 00:58:25 | 945.00 | 100 | 5,900 |
| 00:58:25 | 946.00 | 100 | 5,800 |
Price Extremes
| 1 week | 932 |  | 974 |
| 1 month | 904 | | 988 |
| Current year | 838 | | 1,219 |
| 1 year | 838 | | 1,252 |
| 3 years | 378 | | 1,365 |
| 5 years | 378 | | 1,797.5 |
| 10 years | 378 | | 1,797.5 |
Monthly variations
Annual variations
| 2026 | -11.37% | ||
| 2025 | +37.73% | ||
| 2024 | -8.92% | ||
| 2023 | -19.71% | ||
| 2022 | -0.24% |
- Stock Market
- Stocks
- 5139 Stock
- Quotes OpenWork Inc.
Select your edition
All financial news and data tailored to specific country editions
