Skip to main content
Workman Co.,Ltd. (TYO:7564)
Japan flag Japan · Delayed Price · Currency is JPY
6,790.00
-160.00 (-2.30%)
At close: Mar 9, 2026

Workman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,900.006,950.006,730.006,750.00--2.88%279,800
Mar 6, 20266,720.006,950.006,700.006,950.006,950.002.81%306,400
Mar 5, 20266,800.006,840.006,680.006,760.006,760.000.30%362,600
Mar 4, 20266,710.006,870.006,570.006,740.006,740.00-1.03%500,000
Mar 3, 20267,360.007,410.006,790.006,810.006,810.00-9.20%831,400
Mar 2, 20267,590.007,600.007,340.007,500.007,500.00-3.60%437,800
Feb 27, 20267,630.007,890.007,610.007,780.007,780.004.01%387,500
Feb 26, 20267,590.007,620.007,460.007,480.007,480.00-1.06%247,600
Feb 25, 20267,500.007,580.007,470.007,560.007,560.001.89%191,400
Feb 24, 20267,320.007,480.007,320.007,420.007,420.000.68%192,300
Feb 20, 20267,300.007,390.007,170.007,370.007,370.000.96%229,100
Feb 19, 20267,310.007,480.007,230.007,300.007,300.001.96%406,300
Feb 18, 20266,990.007,160.006,980.007,160.007,160.003.47%258,900
Feb 17, 20266,950.007,030.006,840.006,920.006,920.000.14%164,000
Feb 16, 20266,800.006,940.006,780.006,910.006,910.002.07%240,300
Feb 13, 20266,830.006,920.006,690.006,770.006,770.00-0.29%240,000
Feb 12, 20266,370.006,850.006,370.006,790.006,790.002.26%568,200
Feb 10, 20266,600.006,700.006,530.006,640.006,640.001.22%296,100
Feb 9, 20266,480.006,580.006,420.006,560.006,560.000.77%160,500
Feb 6, 20266,490.006,580.006,480.006,510.006,510.000.93%184,800
Feb 5, 20266,350.006,450.006,270.006,450.006,450.001.10%158,700
Feb 4, 20266,460.006,520.006,380.006,380.006,380.00-1.09%211,300
Feb 3, 20266,440.006,620.006,370.006,450.006,450.00-1.23%336,400
Feb 2, 20266,520.006,590.006,470.006,530.006,530.002.67%310,500
Jan 30, 20266,260.006,390.006,250.006,360.006,360.001.76%164,600
Jan 29, 20266,310.006,330.006,220.006,250.006,250.00-2.04%172,200
Jan 28, 20266,480.006,480.006,380.006,380.006,380.00-1.69%122,000
Jan 27, 20266,560.006,600.006,450.006,490.006,490.00-0.92%185,000
Jan 26, 20266,610.006,700.006,450.006,550.006,550.000.31%289,100
Jan 23, 20266,500.006,530.006,400.006,530.006,530.000.15%143,600
Jan 22, 20266,710.006,720.006,520.006,520.006,520.00-3.12%271,700
Jan 21, 20266,630.006,790.006,620.006,730.006,730.001.20%208,600
Jan 20, 20266,690.006,770.006,620.006,650.006,650.00-0.30%146,400
Jan 19, 20266,630.006,730.006,620.006,670.006,670.000.60%156,600
Jan 16, 20266,560.006,640.006,510.006,630.006,630.001.07%218,700
Jan 15, 20266,660.006,690.006,560.006,560.006,560.00-1.06%178,300
Jan 14, 20266,630.006,670.006,600.006,630.006,630.00-1.04%204,400
Jan 13, 20266,700.006,790.006,590.006,700.006,700.000.75%409,800
Jan 9, 20266,410.006,710.006,400.006,650.006,650.007.43%711,300
Jan 8, 20266,300.006,330.006,180.006,190.006,190.00-1.59%224,100
Jan 7, 20266,230.006,310.006,160.006,290.006,290.00-426,900
Jan 6, 20266,550.006,550.006,120.006,290.006,290.00-5.98%903,600
Jan 5, 20266,610.006,710.006,580.006,690.006,690.001.67%212,100
Dec 30, 20256,490.006,620.006,470.006,580.006,580.001.70%161,600
Dec 29, 20256,500.006,540.006,450.006,470.006,470.00-0.46%103,000
Dec 26, 20256,520.006,580.006,470.006,500.006,500.00-0.46%164,700
Dec 25, 20256,690.006,720.006,520.006,530.006,530.000.62%205,800
Dec 24, 20256,580.006,580.006,470.006,490.006,490.00-1.07%127,900
Dec 23, 20256,420.006,590.006,420.006,560.006,560.002.18%195,000
Dec 22, 20256,410.006,480.006,350.006,420.006,420.00-0.93%165,800
Dec 19, 20256,510.006,540.006,360.006,480.006,480.00-0.31%228,900
Dec 18, 20256,400.006,550.006,390.006,500.006,500.001.72%168,600
Dec 17, 20256,450.006,470.006,340.006,390.006,390.00-0.78%149,900
Dec 16, 20256,540.006,560.006,430.006,440.006,440.00-1.98%135,800
Dec 15, 20256,490.006,610.006,480.006,570.006,570.001.39%125,200
Dec 12, 20256,490.006,530.006,410.006,480.006,480.000.31%164,800
Dec 11, 20256,670.006,680.006,450.006,460.006,460.00-3.15%192,000
Dec 10, 20256,660.006,700.006,600.006,670.006,670.00-162,500
Dec 9, 20256,700.006,760.006,530.006,670.006,670.00-0.45%181,400
Dec 8, 20256,690.006,770.006,640.006,700.006,700.000.15%134,300
Dec 5, 20256,760.006,770.006,660.006,690.006,690.00-1.18%166,200
Dec 4, 20256,710.006,910.006,700.006,770.006,770.000.45%243,500
Dec 3, 20256,750.006,770.006,560.006,740.006,740.000.30%297,300
Dec 2, 20256,880.006,890.006,450.006,720.006,720.00-3.72%885,900
Dec 1, 20257,200.007,240.006,880.006,980.006,980.00-2.79%722,000
Nov 28, 20257,170.007,210.007,080.007,180.007,180.000.14%186,100
Nov 27, 20257,100.007,180.006,990.007,170.007,170.000.56%312,600
Nov 26, 20256,810.007,140.006,800.007,130.007,130.004.85%404,200
Nov 25, 20256,900.006,970.006,690.006,800.006,800.00-2.16%323,300
Nov 21, 20256,840.006,980.006,790.006,950.006,950.002.81%343,700
Nov 20, 20256,730.006,900.006,620.006,760.006,760.000.15%326,500
Nov 19, 20256,700.006,770.006,640.006,750.006,750.001.81%346,900
Nov 18, 20256,570.006,700.006,530.006,630.006,630.001.69%270,100
Nov 17, 20256,630.006,730.006,470.006,520.006,520.00-0.46%269,500
Nov 14, 20256,480.006,560.006,390.006,550.006,550.001.39%298,100
Nov 13, 20256,450.006,470.006,340.006,460.006,460.000.31%173,300
Nov 12, 20256,250.006,440.006,230.006,440.006,440.002.22%295,600
Nov 11, 20256,250.006,530.006,200.006,300.006,300.00-0.79%785,300
Nov 10, 20256,350.006,400.006,220.006,350.006,350.001.60%425,000
Nov 7, 20256,140.006,250.006,110.006,250.006,250.001.30%282,600
Nov 6, 20256,060.006,260.006,030.006,170.006,170.001.65%363,100
Nov 5, 20255,950.006,070.005,870.006,070.006,070.004.48%468,100
Nov 4, 20255,820.005,830.005,650.005,810.005,810.000.17%173,500
Oct 31, 20255,750.005,820.005,730.005,800.005,800.001.22%147,400
Oct 30, 20255,700.005,770.005,680.005,730.005,730.000.70%111,300
Oct 29, 20255,700.005,720.005,650.005,690.005,690.00-0.35%139,700
Oct 28, 20255,670.005,760.005,660.005,710.005,710.000.88%158,500
Oct 27, 20255,680.005,720.005,650.005,660.005,660.00-0.35%92,100
Oct 24, 20255,730.005,750.005,680.005,680.005,680.00-0.87%84,900
Oct 23, 20255,750.005,750.005,700.005,730.005,730.00-0.17%59,100
Oct 22, 20255,730.005,790.005,690.005,740.005,740.000.53%148,800
Oct 21, 20255,790.005,790.005,710.005,710.005,710.00-1.21%92,400
Oct 20, 20255,690.005,790.005,670.005,780.005,780.001.58%128,300
Oct 17, 20255,640.005,700.005,630.005,690.005,690.000.89%127,500
Oct 16, 20255,640.005,700.005,620.005,640.005,640.00-121,500
Oct 15, 20255,780.005,810.005,630.005,640.005,640.00-2.76%203,600
Oct 14, 20255,730.005,880.005,730.005,800.005,800.000.69%217,500
Oct 10, 20255,760.005,800.005,730.005,760.005,760.00-0.52%150,100
Oct 9, 20255,880.005,910.005,720.005,790.005,790.00-2.20%262,000
Oct 8, 20256,000.006,080.005,880.005,920.005,920.00-1.33%187,200