Skip to main content
Workman Co.,Ltd. (TYO:7564)
Japan flag Japan · Delayed Price · Currency is JPY
7,110.00
+220.00 (3.19%)
Apr 28, 2026, 3:30 PM JST

Workman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,970.007,110.006,930.007,110.007,110.003.19%282,900
Apr 27, 20266,830.006,950.006,800.006,890.006,890.000.15%168,800
Apr 24, 20266,940.006,980.006,820.006,880.006,880.00-0.43%207,000
Apr 23, 20267,050.007,050.006,890.006,910.006,910.00-2.68%252,400
Apr 22, 20267,150.007,200.007,100.007,100.007,100.00-0.14%169,900
Apr 21, 20267,300.007,350.007,060.007,110.007,110.00-1.25%368,700
Apr 20, 20267,000.007,250.006,890.007,200.007,200.003.00%340,700
Apr 17, 20266,830.007,070.006,800.006,990.006,990.001.90%491,600
Apr 16, 20266,500.006,970.006,480.006,860.006,860.008.54%740,500
Apr 15, 20266,090.006,330.006,090.006,320.006,320.003.78%216,700
Apr 14, 20266,140.006,150.006,000.006,090.006,090.00-1.77%282,400
Apr 13, 20266,250.006,300.006,140.006,200.006,200.00-0.80%191,300
Apr 10, 20266,390.006,470.006,250.006,250.006,250.00-2.65%254,100
Apr 9, 20266,470.006,530.006,400.006,420.006,420.00-2.28%224,800
Apr 8, 20266,630.006,650.006,550.006,570.006,570.000.61%169,300
Apr 7, 20266,620.006,660.006,490.006,530.006,530.00-0.61%149,000
Apr 6, 20266,600.006,650.006,560.006,570.006,570.00-0.76%145,000
Apr 3, 20266,420.006,650.006,420.006,620.006,620.001.53%189,300
Apr 2, 20266,590.006,690.006,480.006,520.006,520.002.52%483,500
Apr 1, 20266,340.006,360.006,230.006,360.006,360.001.92%195,800
Mar 31, 20266,170.006,280.006,110.006,240.006,240.001.46%176,500
Mar 30, 20266,060.006,160.006,000.006,150.006,150.00-2.23%193,800
Mar 27, 20266,260.006,370.006,250.006,290.006,217.000.64%213,200
Mar 26, 20266,430.006,460.006,250.006,250.006,177.46-3.40%246,300
Mar 25, 20266,470.006,570.006,430.006,470.006,394.910.94%177,000
Mar 24, 20266,400.006,490.006,340.006,410.006,335.613.39%270,300
Mar 23, 20266,240.006,290.006,140.006,200.006,128.04-3.73%296,000
Mar 19, 20266,710.006,710.006,380.006,440.006,365.26-6.67%533,000
Mar 18, 20266,890.006,930.006,780.006,900.006,819.920.44%284,300
Mar 17, 20266,820.006,930.006,770.006,870.006,790.272.08%254,500
Mar 16, 20266,640.006,750.006,640.006,730.006,651.891.05%210,300
Mar 13, 20266,580.006,750.006,570.006,660.006,582.71-0.30%258,500
Mar 12, 20266,810.006,850.006,620.006,680.006,602.47-3.19%310,300
Mar 11, 20266,940.006,980.006,850.006,900.006,819.920.44%239,700
Mar 10, 20266,890.006,980.006,810.006,870.006,790.271.18%226,600
Mar 9, 20266,900.006,950.006,730.006,790.006,711.20-2.30%402,700
Mar 6, 20266,720.006,950.006,700.006,950.006,869.342.81%306,400
Mar 5, 20266,800.006,840.006,680.006,760.006,681.550.30%362,600
Mar 4, 20266,710.006,870.006,570.006,740.006,661.78-1.03%500,000
Mar 3, 20267,360.007,410.006,790.006,810.006,730.97-9.20%831,400
Mar 2, 20267,590.007,600.007,340.007,500.007,412.96-3.60%437,800
Feb 27, 20267,630.007,890.007,610.007,780.007,689.714.01%387,500
Feb 26, 20267,590.007,620.007,460.007,480.007,393.19-1.06%247,600
Feb 25, 20267,500.007,580.007,470.007,560.007,472.261.89%191,400
Feb 24, 20267,320.007,480.007,320.007,420.007,333.890.68%192,300
Feb 20, 20267,300.007,390.007,170.007,370.007,284.470.96%229,100
Feb 19, 20267,310.007,480.007,230.007,300.007,215.281.96%406,300
Feb 18, 20266,990.007,160.006,980.007,160.007,076.903.47%258,900
Feb 17, 20266,950.007,030.006,840.006,920.006,839.690.14%164,000
Feb 16, 20266,800.006,940.006,780.006,910.006,829.802.07%240,300
Feb 13, 20266,830.006,920.006,690.006,770.006,691.43-0.29%240,000
Feb 12, 20266,370.006,850.006,370.006,790.006,711.202.26%568,200
Feb 10, 20266,600.006,700.006,530.006,640.006,562.941.22%296,100
Feb 9, 20266,480.006,580.006,420.006,560.006,483.870.77%160,500
Feb 6, 20266,490.006,580.006,480.006,510.006,434.450.93%184,800
Feb 5, 20266,350.006,450.006,270.006,450.006,375.141.10%158,700
Feb 4, 20266,460.006,520.006,380.006,380.006,305.96-1.09%211,300
Feb 3, 20266,440.006,620.006,370.006,450.006,375.14-1.23%336,400
Feb 2, 20266,520.006,590.006,470.006,530.006,454.212.67%310,500
Jan 30, 20266,260.006,390.006,250.006,360.006,286.191.76%164,600
Jan 29, 20266,310.006,330.006,220.006,250.006,177.46-2.04%172,200
Jan 28, 20266,480.006,480.006,380.006,380.006,305.96-1.69%122,000
Jan 27, 20266,560.006,600.006,450.006,490.006,414.68-0.92%185,000
Jan 26, 20266,610.006,700.006,450.006,550.006,473.980.31%289,100
Jan 23, 20266,500.006,530.006,400.006,530.006,454.210.15%143,600
Jan 22, 20266,710.006,720.006,520.006,520.006,444.33-3.12%271,700
Jan 21, 20266,630.006,790.006,620.006,730.006,651.891.20%208,600
Jan 20, 20266,690.006,770.006,620.006,650.006,572.82-0.30%146,400
Jan 19, 20266,630.006,730.006,620.006,670.006,592.590.60%156,600
Jan 16, 20266,560.006,640.006,510.006,630.006,553.051.07%218,700
Jan 15, 20266,660.006,690.006,560.006,560.006,483.87-1.06%178,300
Jan 14, 20266,630.006,670.006,600.006,630.006,553.05-1.04%204,400
Jan 13, 20266,700.006,790.006,590.006,700.006,622.240.75%409,800
Jan 9, 20266,410.006,710.006,400.006,650.006,572.827.43%711,300
Jan 8, 20266,300.006,330.006,180.006,190.006,118.16-1.59%224,100
Jan 7, 20266,230.006,310.006,160.006,290.006,217.00-426,900
Jan 6, 20266,550.006,550.006,120.006,290.006,217.00-5.98%903,600
Jan 5, 20266,610.006,710.006,580.006,690.006,612.361.67%212,100
Dec 30, 20256,490.006,620.006,470.006,580.006,503.631.70%161,600
Dec 29, 20256,500.006,540.006,450.006,470.006,394.91-0.46%103,000
Dec 26, 20256,520.006,580.006,470.006,500.006,424.56-0.46%164,700
Dec 25, 20256,690.006,720.006,520.006,530.006,454.210.62%205,800
Dec 24, 20256,580.006,580.006,470.006,490.006,414.68-1.07%127,900
Dec 23, 20256,420.006,590.006,420.006,560.006,483.872.18%195,000
Dec 22, 20256,410.006,480.006,350.006,420.006,345.49-0.93%165,800
Dec 19, 20256,510.006,540.006,360.006,480.006,404.79-0.31%228,900
Dec 18, 20256,400.006,550.006,390.006,500.006,424.561.72%168,600
Dec 17, 20256,450.006,470.006,340.006,390.006,315.84-0.78%149,900
Dec 16, 20256,540.006,560.006,430.006,440.006,365.26-1.98%135,800
Dec 15, 20256,490.006,610.006,480.006,570.006,493.751.39%125,200
Dec 12, 20256,490.006,530.006,410.006,480.006,404.790.31%164,800
Dec 11, 20256,670.006,680.006,450.006,460.006,385.03-3.15%192,000
Dec 10, 20256,660.006,700.006,600.006,670.006,592.59-162,500
Dec 9, 20256,700.006,760.006,530.006,670.006,592.59-0.45%181,400
Dec 8, 20256,690.006,770.006,640.006,700.006,622.240.15%134,300
Dec 5, 20256,760.006,770.006,660.006,690.006,612.36-1.18%166,200
Dec 4, 20256,710.006,910.006,700.006,770.006,691.430.45%243,500
Dec 3, 20256,750.006,770.006,560.006,740.006,661.780.30%297,300
Dec 2, 20256,880.006,890.006,450.006,720.006,642.01-3.72%885,900
Dec 1, 20257,200.007,240.006,880.006,980.006,898.99-2.79%722,000