Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 5,700.00
+120.00 (2.15%)
Sep 10, 2025, 3:30 PM JST
Workman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 6,670.00 | 6,720.00 | 6,520.00 | 6,700.00 | 6,700.00 | 0.45% | 235,300 |
| Jul 8, 2025 | 6,660.00 | 6,770.00 | 6,560.00 | 6,670.00 | 6,670.00 | -0.45% | 332,100 |
| Jul 7, 2025 | 6,580.00 | 6,700.00 | 6,530.00 | 6,700.00 | 6,700.00 | 2.76% | 295,600 |
| Jul 4, 2025 | 6,330.00 | 6,540.00 | 6,280.00 | 6,520.00 | 6,520.00 | 3.00% | 284,100 |
| Jul 3, 2025 | 6,600.00 | 6,640.00 | 6,260.00 | 6,330.00 | 6,330.00 | -3.95% | 498,800 |
| Jul 2, 2025 | 6,610.00 | 6,640.00 | 6,400.00 | 6,590.00 | 6,590.00 | 3.29% | 696,600 |
| Jul 1, 2025 | 6,340.00 | 6,500.00 | 6,250.00 | 6,380.00 | 6,380.00 | 1.11% | 466,300 |
| Jun 30, 2025 | 6,090.00 | 6,310.00 | 6,050.00 | 6,310.00 | 6,310.00 | 4.64% | 499,100 |