Skip to main content
logo
Workman Co.,Ltd. (TYO:7564)
Japan flag Japan · Delayed Price · Currency is JPY
6,530.00
+10.00 (0.15%)
At close: Jan 23, 2026

Workman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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