Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 6,790.00
-160.00 (-2.30%)
Mar 9, 2026, 3:30 PM JST
Workman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,900.00 | 6,950.00 | 6,730.00 | 6,750.00 | - | -2.88% | 279,800 |
| Mar 6, 2026 | 6,720.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | 2.81% | 306,400 |
| Mar 5, 2026 | 6,800.00 | 6,840.00 | 6,680.00 | 6,760.00 | 6,760.00 | 0.30% | 362,600 |
| Mar 4, 2026 | 6,710.00 | 6,870.00 | 6,570.00 | 6,740.00 | 6,740.00 | -1.03% | 500,000 |
| Mar 3, 2026 | 7,360.00 | 7,410.00 | 6,790.00 | 6,810.00 | 6,810.00 | -9.20% | 831,400 |
| Mar 2, 2026 | 7,590.00 | 7,600.00 | 7,340.00 | 7,500.00 | 7,500.00 | -3.60% | 437,800 |
| Feb 27, 2026 | 7,630.00 | 7,890.00 | 7,610.00 | 7,780.00 | 7,780.00 | 4.01% | 387,500 |
| Feb 26, 2026 | 7,590.00 | 7,620.00 | 7,460.00 | 7,480.00 | 7,480.00 | -1.06% | 247,600 |
| Feb 25, 2026 | 7,500.00 | 7,580.00 | 7,470.00 | 7,560.00 | 7,560.00 | 1.89% | 191,400 |
| Feb 24, 2026 | 7,320.00 | 7,480.00 | 7,320.00 | 7,420.00 | 7,420.00 | 0.68% | 192,300 |
| Feb 20, 2026 | 7,300.00 | 7,390.00 | 7,170.00 | 7,370.00 | 7,370.00 | 0.96% | 229,100 |
| Feb 19, 2026 | 7,310.00 | 7,480.00 | 7,230.00 | 7,300.00 | 7,300.00 | 1.96% | 406,300 |
| Feb 18, 2026 | 6,990.00 | 7,160.00 | 6,980.00 | 7,160.00 | 7,160.00 | 3.47% | 258,900 |
| Feb 17, 2026 | 6,950.00 | 7,030.00 | 6,840.00 | 6,920.00 | 6,920.00 | 0.14% | 164,000 |
| Feb 16, 2026 | 6,800.00 | 6,940.00 | 6,780.00 | 6,910.00 | 6,910.00 | 2.07% | 240,300 |
| Feb 13, 2026 | 6,830.00 | 6,920.00 | 6,690.00 | 6,770.00 | 6,770.00 | -0.29% | 240,000 |
| Feb 12, 2026 | 6,370.00 | 6,850.00 | 6,370.00 | 6,790.00 | 6,790.00 | 2.26% | 568,200 |
| Feb 10, 2026 | 6,600.00 | 6,700.00 | 6,530.00 | 6,640.00 | 6,640.00 | 1.22% | 296,100 |
| Feb 9, 2026 | 6,480.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,560.00 | 0.77% | 160,500 |
| Feb 6, 2026 | 6,490.00 | 6,580.00 | 6,480.00 | 6,510.00 | 6,510.00 | 0.93% | 184,800 |
| Feb 5, 2026 | 6,350.00 | 6,450.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1.10% | 158,700 |
| Feb 4, 2026 | 6,460.00 | 6,520.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.09% | 211,300 |
| Feb 3, 2026 | 6,440.00 | 6,620.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.23% | 336,400 |
| Feb 2, 2026 | 6,520.00 | 6,590.00 | 6,470.00 | 6,530.00 | 6,530.00 | 2.67% | 310,500 |
| Jan 30, 2026 | 6,260.00 | 6,390.00 | 6,250.00 | 6,360.00 | 6,360.00 | 1.76% | 164,600 |
| Jan 29, 2026 | 6,310.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.04% | 172,200 |
| Jan 28, 2026 | 6,480.00 | 6,480.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.69% | 122,000 |
| Jan 27, 2026 | 6,560.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,490.00 | -0.92% | 185,000 |
| Jan 26, 2026 | 6,610.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | 0.31% | 289,100 |
| Jan 23, 2026 | 6,500.00 | 6,530.00 | 6,400.00 | 6,530.00 | 6,530.00 | 0.15% | 143,600 |
| Jan 22, 2026 | 6,710.00 | 6,720.00 | 6,520.00 | 6,520.00 | 6,520.00 | -3.12% | 271,700 |
| Jan 21, 2026 | 6,630.00 | 6,790.00 | 6,620.00 | 6,730.00 | 6,730.00 | 1.20% | 208,600 |
| Jan 20, 2026 | 6,690.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | -0.30% | 146,400 |
| Jan 19, 2026 | 6,630.00 | 6,730.00 | 6,620.00 | 6,670.00 | 6,670.00 | 0.60% | 156,600 |
| Jan 16, 2026 | 6,560.00 | 6,640.00 | 6,510.00 | 6,630.00 | 6,630.00 | 1.07% | 218,700 |
| Jan 15, 2026 | 6,660.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.06% | 178,300 |
| Jan 14, 2026 | 6,630.00 | 6,670.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.04% | 204,400 |
| Jan 13, 2026 | 6,700.00 | 6,790.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.75% | 409,800 |
| Jan 9, 2026 | 6,410.00 | 6,710.00 | 6,400.00 | 6,650.00 | 6,650.00 | 7.43% | 711,300 |
| Jan 8, 2026 | 6,300.00 | 6,330.00 | 6,180.00 | 6,190.00 | 6,190.00 | -1.59% | 224,100 |
| Jan 7, 2026 | 6,230.00 | 6,310.00 | 6,160.00 | 6,290.00 | 6,290.00 | - | 426,900 |
| Jan 6, 2026 | 6,550.00 | 6,550.00 | 6,120.00 | 6,290.00 | 6,290.00 | -5.98% | 903,600 |
| Jan 5, 2026 | 6,610.00 | 6,710.00 | 6,580.00 | 6,690.00 | 6,690.00 | 1.67% | 212,100 |
| Dec 30, 2025 | 6,490.00 | 6,620.00 | 6,470.00 | 6,580.00 | 6,580.00 | 1.70% | 161,600 |
| Dec 29, 2025 | 6,500.00 | 6,540.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.46% | 103,000 |
| Dec 26, 2025 | 6,520.00 | 6,580.00 | 6,470.00 | 6,500.00 | 6,500.00 | -0.46% | 164,700 |
| Dec 25, 2025 | 6,690.00 | 6,720.00 | 6,520.00 | 6,530.00 | 6,530.00 | 0.62% | 205,800 |
| Dec 24, 2025 | 6,580.00 | 6,580.00 | 6,470.00 | 6,490.00 | 6,490.00 | -1.07% | 127,900 |
| Dec 23, 2025 | 6,420.00 | 6,590.00 | 6,420.00 | 6,560.00 | 6,560.00 | 2.18% | 195,000 |
| Dec 22, 2025 | 6,410.00 | 6,480.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.93% | 165,800 |