Workman Co.,Ltd. (TYO:7564)
Japan
· Delayed Price · Currency is JPY 6,690.00
-80.00 (-1.18%)
At close: Dec 5, 2025
Workman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,760.00 | 6,770.00 | 6,660.00 | 6,690.00 | 6,690.00 | -1.18% | 166,200 |
| Dec 4, 2025 | 6,710.00 | 6,910.00 | 6,700.00 | 6,770.00 | 6,770.00 | 0.45% | 243,500 |
| Dec 3, 2025 | 6,750.00 | 6,770.00 | 6,560.00 | 6,740.00 | 6,740.00 | 0.30% | 297,300 |
| Dec 2, 2025 | 6,880.00 | 6,890.00 | 6,450.00 | 6,720.00 | 6,720.00 | -3.72% | 885,900 |
| Dec 1, 2025 | 7,200.00 | 7,240.00 | 6,880.00 | 6,980.00 | 6,980.00 | -2.79% | 722,000 |
| Nov 28, 2025 | 7,170.00 | 7,210.00 | 7,080.00 | 7,180.00 | 7,180.00 | 0.14% | 186,100 |
| Nov 27, 2025 | 7,100.00 | 7,180.00 | 6,990.00 | 7,170.00 | 7,170.00 | 0.56% | 312,600 |
| Nov 26, 2025 | 6,810.00 | 7,140.00 | 6,800.00 | 7,130.00 | 7,130.00 | 4.85% | 404,200 |
| Nov 25, 2025 | 6,900.00 | 6,970.00 | 6,690.00 | 6,800.00 | 6,800.00 | -2.16% | 323,300 |
| Nov 21, 2025 | 6,840.00 | 6,980.00 | 6,790.00 | 6,950.00 | 6,950.00 | 2.81% | 343,700 |
| Nov 20, 2025 | 6,730.00 | 6,900.00 | 6,620.00 | 6,760.00 | 6,760.00 | 0.15% | 326,500 |
| Nov 19, 2025 | 6,700.00 | 6,770.00 | 6,640.00 | 6,750.00 | 6,750.00 | 1.81% | 346,900 |
| Nov 18, 2025 | 6,570.00 | 6,700.00 | 6,530.00 | 6,630.00 | 6,630.00 | 1.69% | 270,100 |
| Nov 17, 2025 | 6,630.00 | 6,730.00 | 6,470.00 | 6,520.00 | 6,520.00 | -0.46% | 269,500 |
| Nov 14, 2025 | 6,480.00 | 6,560.00 | 6,390.00 | 6,550.00 | 6,550.00 | 1.39% | 298,100 |
| Nov 13, 2025 | 6,450.00 | 6,470.00 | 6,340.00 | 6,460.00 | 6,460.00 | 0.31% | 173,300 |
| Nov 12, 2025 | 6,250.00 | 6,440.00 | 6,230.00 | 6,440.00 | 6,440.00 | 2.22% | 295,600 |
| Nov 11, 2025 | 6,250.00 | 6,530.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.79% | 785,300 |
| Nov 10, 2025 | 6,350.00 | 6,400.00 | 6,220.00 | 6,350.00 | 6,350.00 | 1.60% | 425,000 |
| Nov 7, 2025 | 6,140.00 | 6,250.00 | 6,110.00 | 6,250.00 | 6,250.00 | 1.30% | 282,600 |
| Nov 6, 2025 | 6,060.00 | 6,260.00 | 6,030.00 | 6,170.00 | 6,170.00 | 1.65% | 363,100 |
| Nov 5, 2025 | 5,950.00 | 6,070.00 | 5,870.00 | 6,070.00 | 6,070.00 | 4.48% | 468,100 |
| Nov 4, 2025 | 5,820.00 | 5,830.00 | 5,650.00 | 5,810.00 | 5,810.00 | 0.17% | 173,500 |
| Oct 31, 2025 | 5,750.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.22% | 147,400 |
| Oct 30, 2025 | 5,700.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.70% | 111,300 |
| Oct 29, 2025 | 5,700.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.35% | 139,700 |
| Oct 28, 2025 | 5,670.00 | 5,760.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.88% | 158,500 |
| Oct 27, 2025 | 5,680.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.35% | 92,100 |
| Oct 24, 2025 | 5,730.00 | 5,750.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.87% | 84,900 |
| Oct 23, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.17% | 59,100 |
| Oct 22, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | 0.53% | 148,800 |
| Oct 21, 2025 | 5,790.00 | 5,790.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.21% | 92,400 |
| Oct 20, 2025 | 5,690.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1.58% | 128,300 |
| Oct 17, 2025 | 5,640.00 | 5,700.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.89% | 127,500 |
| Oct 16, 2025 | 5,640.00 | 5,700.00 | 5,620.00 | 5,640.00 | 5,640.00 | - | 121,500 |
| Oct 15, 2025 | 5,780.00 | 5,810.00 | 5,630.00 | 5,640.00 | 5,640.00 | -2.76% | 203,600 |
| Oct 14, 2025 | 5,730.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.69% | 217,500 |
| Oct 10, 2025 | 5,760.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.52% | 150,100 |
| Oct 9, 2025 | 5,880.00 | 5,910.00 | 5,720.00 | 5,790.00 | 5,790.00 | -2.20% | 262,000 |
| Oct 8, 2025 | 6,000.00 | 6,080.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.33% | 187,200 |
| Oct 7, 2025 | 6,010.00 | 6,140.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.84% | 292,500 |
| Oct 6, 2025 | 5,880.00 | 5,950.00 | 5,680.00 | 5,950.00 | 5,950.00 | 1.19% | 323,200 |
| Oct 3, 2025 | 5,850.00 | 5,960.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.17% | 228,300 |
| Oct 2, 2025 | 6,030.00 | 6,080.00 | 5,840.00 | 5,890.00 | 5,890.00 | -3.76% | 397,000 |
| Oct 1, 2025 | 6,240.00 | 6,260.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.92% | 336,500 |
| Sep 30, 2025 | 6,060.00 | 6,290.00 | 5,990.00 | 6,240.00 | 6,240.00 | 4.35% | 634,000 |
| Sep 29, 2025 | 5,920.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.70% | 292,800 |
| Sep 26, 2025 | 5,840.00 | 5,890.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1.20% | 137,700 |
| Sep 25, 2025 | 5,850.00 | 5,920.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.53% | 157,300 |
| Sep 24, 2025 | 5,890.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.17% | 221,100 |
| Sep 22, 2025 | 5,940.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 207,600 |
| Sep 19, 2025 | 5,910.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.17% | 393,400 |
| Sep 18, 2025 | 5,900.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.17% | 321,400 |
| Sep 17, 2025 | 6,030.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.15% | 391,600 |
| Sep 16, 2025 | 5,920.00 | 6,060.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.90% | 619,400 |
| Sep 12, 2025 | 5,870.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1.73% | 340,600 |
| Sep 11, 2025 | 5,700.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | 1.23% | 442,200 |
| Sep 10, 2025 | 5,550.00 | 5,740.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2.15% | 326,500 |
| Sep 9, 2025 | 5,580.00 | 5,610.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.54% | 194,100 |
| Sep 8, 2025 | 5,570.00 | 5,720.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.54% | 366,100 |
| Sep 5, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.73% | 145,600 |
| Sep 4, 2025 | 5,540.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.90% | 241,100 |
| Sep 3, 2025 | 5,640.00 | 5,660.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.95% | 326,000 |
| Sep 2, 2025 | 5,620.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 2.17% | 610,800 |
| Sep 1, 2025 | 5,340.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,520.00 | 3.56% | 652,900 |
| Aug 29, 2025 | 5,360.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.93% | 183,500 |
| Aug 28, 2025 | 5,400.00 | 5,400.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.74% | 196,100 |
| Aug 27, 2025 | 5,470.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | -1.28% | 192,900 |
| Aug 26, 2025 | 5,450.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.37% | 222,800 |
| Aug 25, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.44% | 226,400 |
| Aug 22, 2025 | 5,570.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | -0.36% | 300,100 |
| Aug 21, 2025 | 5,610.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.89% | 258,000 |
| Aug 20, 2025 | 5,610.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,620.00 | - | 211,700 |
| Aug 19, 2025 | 5,620.00 | 5,650.00 | 5,600.00 | 5,620.00 | 5,620.00 | 0.18% | 160,900 |
| Aug 18, 2025 | 5,620.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.36% | 246,200 |
| Aug 15, 2025 | 5,630.00 | 5,650.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.54% | 274,100 |
| Aug 14, 2025 | 5,600.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.75% | 381,700 |
| Aug 13, 2025 | 5,740.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.70% | 289,400 |
| Aug 12, 2025 | 5,750.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.70% | 322,000 |
| Aug 8, 2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.06% | 450,600 |
| Aug 7, 2025 | 5,880.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.68% | 476,300 |
| Aug 6, 2025 | 5,670.00 | 5,880.00 | 5,640.00 | 5,860.00 | 5,860.00 | 0.86% | 780,200 |
| Aug 5, 2025 | 5,910.00 | 6,120.00 | 5,750.00 | 5,810.00 | 5,810.00 | -8.50% | 1,786,200 |
| Aug 4, 2025 | 6,360.00 | 6,390.00 | 6,170.00 | 6,350.00 | 6,350.00 | -4.51% | 674,600 |
| Aug 1, 2025 | 6,550.00 | 6,650.00 | 6,520.00 | 6,650.00 | 6,650.00 | 1.99% | 218,800 |
| Jul 31, 2025 | 6,340.00 | 6,620.00 | 6,300.00 | 6,520.00 | 6,520.00 | 4.49% | 362,300 |
| Jul 30, 2025 | 6,260.00 | 6,280.00 | 6,220.00 | 6,240.00 | 6,240.00 | - | 112,700 |
| Jul 29, 2025 | 6,210.00 | 6,270.00 | 6,170.00 | 6,240.00 | 6,240.00 | 0.81% | 144,200 |
| Jul 28, 2025 | 6,280.00 | 6,310.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.90% | 195,300 |
| Jul 25, 2025 | 6,290.00 | 6,340.00 | 6,230.00 | 6,310.00 | 6,310.00 | 0.32% | 174,900 |
| Jul 24, 2025 | 6,280.00 | 6,330.00 | 6,200.00 | 6,290.00 | 6,290.00 | -0.16% | 188,100 |
| Jul 23, 2025 | 6,470.00 | 6,490.00 | 6,230.00 | 6,300.00 | 6,300.00 | -2.63% | 312,400 |
| Jul 22, 2025 | 6,500.00 | 6,560.00 | 6,430.00 | 6,470.00 | 6,470.00 | 0.94% | 166,900 |
| Jul 18, 2025 | 6,550.00 | 6,610.00 | 6,370.00 | 6,410.00 | 6,410.00 | -1.84% | 164,800 |
| Jul 17, 2025 | 6,500.00 | 6,600.00 | 6,470.00 | 6,530.00 | 6,530.00 | 0.62% | 130,400 |
| Jul 16, 2025 | 6,440.00 | 6,500.00 | 6,340.00 | 6,490.00 | 6,490.00 | -0.15% | 271,500 |
| Jul 15, 2025 | 6,680.00 | 6,680.00 | 6,440.00 | 6,500.00 | 6,500.00 | -2.40% | 260,100 |
| Jul 14, 2025 | 6,660.00 | 6,750.00 | 6,570.00 | 6,660.00 | 6,660.00 | 0.15% | 187,100 |
| Jul 11, 2025 | 6,670.00 | 6,750.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.04% | 236,100 |
| Jul 10, 2025 | 6,700.00 | 6,740.00 | 6,620.00 | 6,720.00 | 6,720.00 | 0.30% | 192,600 |