|
Market Closed -
Japan Exchange
07:30:00 02/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 931.00 JPY | -1.27% |
|
-1.90% | -11.75% |
| 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 931.00 ¥
-1.27%
6.42M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5139 | 931.00JPY | -1.27% | 6.42M ¥ |
Quotes 5-day view: OpenWork Inc.
Delayed Quote Japan Exchange
| 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | |
|---|---|---|---|---|---|
| Last | JP¥949.00 | JP¥944.00 | JP¥939.00 | JP¥944.00 | JP¥943.00 |
| Volume | 19,900 | 15,300 | 3,000 | 4,000 | 4,200 |
| Change | +1.28% | -0.53% | -0.53% | +0.53% | -0.11% |
| Opening | JP¥950.00 | JP¥949.00 | JP¥949.00 | JP¥940.00 | JP¥930.00 |
| High | JP¥950.00 | JP¥950.00 | JP¥949.00 | JP¥944.00 | JP¥943.00 |
| Low | JP¥932.00 | JP¥935.00 | JP¥938.00 | JP¥935.00 | JP¥930.00 |
Performance
| 1 day | -1.27% | ||
| 1 week | -1.90% | ||
| Current month | -1.38% | ||
| 1 month | -0.21% | ||
| 3 months | +0.87% | ||
| 6 months | +5.44% | ||
| Current year | -11.75% | ||
| 1 year | -10.91% | ||
| 3 years | +14.58% |
Volumes
marketsDaily volume
6,900
Estimated daily volume
6,900
Avg. Volume 20 sessions
11,100
Daily volume ratio
0.62
Avg. Volume 20 sessions JPY
10,334,100
Avg. Volume 20 sessions USD
65,497.53
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)
19,584,068,479
Market Cap (USD)
124,348,029
Net sales (JPY)
4,653,000,000
Net sales (USD)
29,543,983
Free-Float
23.62%
Free-Float capitalization (JPY)
4,753,858,219
Free-Float capitalization (USD)
30,184,377
Average Daily Capital Traded
0.05%
Indicators
Moving average 5 days
943.8
Moving average 20 days
931.65
Moving average 50 days
931.18
Moving average 100 days
931.11
Price spread / (MMA5)
+1.37%
Price spread / (MMA20)
+0.07%
Price spread / (MMA50)
+0.02%
Price spread / (MMA100)
+0.01%
STIM
RSI 9 days
56.74
RSI 14 days
53.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.27% | -1.90% | -10.91% | +14.58% | 124M | |
| -1.70% | -1.20% | +38.11% | +158.47% | 4,118B | |
| +0.10% | -6.64% | +1.20% | +141.81% | 1,849B | |
| -2.27% | -3.53% | -37.74% | +40.12% | 494B | |
| -0.27% | -2.84% | -4.14% | +38.92% | 482B | |
| -2.49% | -5.40% | -42.05% | +79.69% | 283B | |
| -0.08% | -2.87% | -41.21% | +23.88% | 267B | |
| +0.53% | +2.71% | -0.32% | +173.21% | 192B | |
| -0.92% | -1.94% | -29.74% | +47.60% | 139B | |
| -1.85% | -2.17% | -43.08% | -21.99% | 109B | |
| Average | -0.36% | -2.20% | -16.99% | +69.63% | 793.29B | |
| Weighted average by Cap. | +0.18% | -2.77% | +13.46% | +128.55% |
Historical Quotes: OpenWork Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
18904ab54481b8cf1088edd6d.-M0rJorntctNC7L5Zhm_oac2aMQZY3YoVX3V3_m681Q.tatDU9CQjIR4fYGSXmzM2OJlG5JOVTd8Chad7s3cq2GMvgZt6Krm-Tpl0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 931.00 | 400 | 6,900 |
| 07:22:50 | 933.00 | 100 | 6,500 |
| 06:49:11 | 936.00 | 100 | 6,400 |
| 06:49:09 | 933.00 | 100 | 6,300 |
| 06:27:03 | 933.00 | 500 | 6,200 |
| 06:27:03 | 934.00 | 500 | 5,700 |
| 05:26:00 | 931.00 | 100 | 5,200 |
| 05:25:36 | 933.00 | 400 | 5,100 |
| 04:50:33 | 933.00 | 100 | 4,700 |
| 04:32:36 | 935.00 | 100 | 4,600 |
Price Extremes
| 1 week | 930 |  | 950 |
| 1 month | 892 | | 956 |
| Current year | 838 | | 1,219 |
| 1 year | 838 | | 1,219 |
| 3 years | 378 | | 1,365 |
| 5 years | 378 | | 1,797.5 |
| 10 years | 378 | | 1,797.5 |
Monthly variations
Annual variations
| 2026 | -10.62% | ||
| 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
