Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 5,680.00
-50.00 (-0.87%)
Oct 24, 2025, 3:30 PM JST
Workman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,730.00 | 5,750.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.87% | 84,900 |
| Oct 23, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.17% | 59,100 |
| Oct 22, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | 0.53% | 148,800 |
| Oct 21, 2025 | 5,790.00 | 5,790.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.21% | 92,400 |
| Oct 20, 2025 | 5,690.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1.58% | 128,300 |
| Oct 17, 2025 | 5,640.00 | 5,700.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.89% | 127,500 |
| Oct 16, 2025 | 5,640.00 | 5,700.00 | 5,620.00 | 5,640.00 | 5,640.00 | - | 121,500 |
| Oct 15, 2025 | 5,780.00 | 5,810.00 | 5,630.00 | 5,640.00 | 5,640.00 | -2.76% | 203,600 |
| Oct 14, 2025 | 5,730.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.69% | 217,500 |
| Oct 10, 2025 | 5,760.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.52% | 150,100 |
| Oct 9, 2025 | 5,880.00 | 5,910.00 | 5,720.00 | 5,790.00 | 5,790.00 | -2.20% | 262,000 |
| Oct 8, 2025 | 6,000.00 | 6,080.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.33% | 187,200 |
| Oct 7, 2025 | 6,010.00 | 6,140.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.84% | 292,500 |
| Oct 6, 2025 | 5,880.00 | 5,950.00 | 5,680.00 | 5,950.00 | 5,950.00 | 1.19% | 323,200 |
| Oct 3, 2025 | 5,850.00 | 5,960.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.17% | 228,300 |
| Oct 2, 2025 | 6,030.00 | 6,080.00 | 5,840.00 | 5,890.00 | 5,890.00 | -3.76% | 397,000 |
| Oct 1, 2025 | 6,240.00 | 6,260.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.92% | 336,500 |
| Sep 30, 2025 | 6,060.00 | 6,290.00 | 5,990.00 | 6,240.00 | 6,240.00 | 4.35% | 634,000 |
| Sep 29, 2025 | 5,920.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.70% | 292,800 |
| Sep 26, 2025 | 5,840.00 | 5,890.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1.20% | 137,700 |
| Sep 25, 2025 | 5,850.00 | 5,920.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.53% | 157,300 |
| Sep 24, 2025 | 5,890.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.17% | 221,100 |
| Sep 22, 2025 | 5,940.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 207,600 |
| Sep 19, 2025 | 5,910.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.17% | 393,400 |
| Sep 18, 2025 | 5,900.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.17% | 321,400 |
| Sep 17, 2025 | 6,030.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.15% | 391,600 |
| Sep 16, 2025 | 5,920.00 | 6,060.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.90% | 619,400 |
| Sep 12, 2025 | 5,870.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1.73% | 340,600 |
| Sep 11, 2025 | 5,700.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | 1.23% | 442,200 |
| Sep 10, 2025 | 5,550.00 | 5,740.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2.15% | 326,500 |
| 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 |