Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 7,200.00
+210.00 (3.00%)
Apr 20, 2026, 3:25 PM JST
Workman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7,000.00 | 7,250.00 | 6,890.00 | 7,200.00 | 7,200.00 | 3.00% | 340,700 |
| Apr 17, 2026 | 6,830.00 | 7,070.00 | 6,800.00 | 6,990.00 | 6,990.00 | 1.90% | 491,600 |
| Apr 16, 2026 | 6,500.00 | 6,970.00 | 6,480.00 | 6,860.00 | 6,860.00 | 8.54% | 740,500 |
| Apr 15, 2026 | 6,090.00 | 6,330.00 | 6,090.00 | 6,320.00 | 6,320.00 | 3.78% | 216,700 |
| Apr 14, 2026 | 6,140.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | -1.77% | 282,400 |
| Apr 13, 2026 | 6,250.00 | 6,300.00 | 6,140.00 | 6,200.00 | 6,200.00 | -0.80% | 191,300 |
| Apr 10, 2026 | 6,390.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.65% | 254,100 |
| Apr 9, 2026 | 6,470.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,420.00 | -2.28% | 224,800 |
| Apr 8, 2026 | 6,630.00 | 6,650.00 | 6,550.00 | 6,570.00 | 6,570.00 | 0.61% | 169,300 |
| Apr 7, 2026 | 6,620.00 | 6,660.00 | 6,490.00 | 6,530.00 | 6,530.00 | -0.61% | 149,000 |
| Apr 6, 2026 | 6,600.00 | 6,650.00 | 6,560.00 | 6,570.00 | 6,570.00 | -0.76% | 145,000 |
| Apr 3, 2026 | 6,420.00 | 6,650.00 | 6,420.00 | 6,620.00 | 6,620.00 | 1.53% | 189,300 |
| Apr 2, 2026 | 6,590.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,520.00 | 2.52% | 483,500 |
| Apr 1, 2026 | 6,340.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,360.00 | 1.92% | 195,800 |
| Mar 31, 2026 | 6,170.00 | 6,280.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.46% | 176,500 |
| Mar 30, 2026 | 6,060.00 | 6,160.00 | 6,000.00 | 6,150.00 | 6,150.00 | -2.23% | 193,800 |
| Mar 27, 2026 | 6,260.00 | 6,370.00 | 6,250.00 | 6,290.00 | 6,217.00 | 0.64% | 213,200 |
| Mar 26, 2026 | 6,430.00 | 6,460.00 | 6,250.00 | 6,250.00 | 6,177.46 | -3.40% | 246,300 |
| Mar 25, 2026 | 6,470.00 | 6,570.00 | 6,430.00 | 6,470.00 | 6,394.91 | 0.94% | 177,000 |
| Mar 24, 2026 | 6,400.00 | 6,490.00 | 6,340.00 | 6,410.00 | 6,335.61 | 3.39% | 270,300 |
| Mar 23, 2026 | 6,240.00 | 6,290.00 | 6,140.00 | 6,200.00 | 6,128.04 | -3.73% | 296,000 |
| Mar 19, 2026 | 6,710.00 | 6,710.00 | 6,380.00 | 6,440.00 | 6,365.26 | -6.67% | 533,000 |
| Mar 18, 2026 | 6,890.00 | 6,930.00 | 6,780.00 | 6,900.00 | 6,819.92 | 0.44% | 284,300 |
| Mar 17, 2026 | 6,820.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,790.27 | 2.08% | 254,500 |
| Mar 16, 2026 | 6,640.00 | 6,750.00 | 6,640.00 | 6,730.00 | 6,651.89 | 1.05% | 210,300 |
| Mar 13, 2026 | 6,580.00 | 6,750.00 | 6,570.00 | 6,660.00 | 6,582.71 | -0.30% | 258,500 |
| Mar 12, 2026 | 6,810.00 | 6,850.00 | 6,620.00 | 6,680.00 | 6,602.47 | -3.19% | 310,300 |
| Mar 11, 2026 | 6,940.00 | 6,980.00 | 6,850.00 | 6,900.00 | 6,819.92 | 0.44% | 239,700 |
| Mar 10, 2026 | 6,890.00 | 6,980.00 | 6,810.00 | 6,870.00 | 6,790.27 | 1.18% | 226,600 |
| Mar 9, 2026 | 6,900.00 | 6,950.00 | 6,730.00 | 6,790.00 | 6,711.20 | -2.30% | 402,700 |
| Mar 6, 2026 | 6,720.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,869.34 | 2.81% | 306,400 |
| Mar 5, 2026 | 6,800.00 | 6,840.00 | 6,680.00 | 6,760.00 | 6,681.55 | 0.30% | 362,600 |
| Mar 4, 2026 | 6,710.00 | 6,870.00 | 6,570.00 | 6,740.00 | 6,661.78 | -1.03% | 500,000 |
| Mar 3, 2026 | 7,360.00 | 7,410.00 | 6,790.00 | 6,810.00 | 6,730.97 | -9.20% | 831,400 |
| Mar 2, 2026 | 7,590.00 | 7,600.00 | 7,340.00 | 7,500.00 | 7,412.96 | -3.60% | 437,800 |
| Feb 27, 2026 | 7,630.00 | 7,890.00 | 7,610.00 | 7,780.00 | 7,689.71 | 4.01% | 387,500 |
| Feb 26, 2026 | 7,590.00 | 7,620.00 | 7,460.00 | 7,480.00 | 7,393.19 | -1.06% | 247,600 |
| Feb 25, 2026 | 7,500.00 | 7,580.00 | 7,470.00 | 7,560.00 | 7,472.26 | 1.89% | 191,400 |
| Feb 24, 2026 | 7,320.00 | 7,480.00 | 7,320.00 | 7,420.00 | 7,333.89 | 0.68% | 192,300 |
| Feb 20, 2026 | 7,300.00 | 7,390.00 | 7,170.00 | 7,370.00 | 7,284.47 | 0.96% | 229,100 |
| Feb 19, 2026 | 7,310.00 | 7,480.00 | 7,230.00 | 7,300.00 | 7,215.28 | 1.96% | 406,300 |
| Feb 18, 2026 | 6,990.00 | 7,160.00 | 6,980.00 | 7,160.00 | 7,076.90 | 3.47% | 258,900 |
| Feb 17, 2026 | 6,950.00 | 7,030.00 | 6,840.00 | 6,920.00 | 6,839.69 | 0.14% | 164,000 |
| Feb 16, 2026 | 6,800.00 | 6,940.00 | 6,780.00 | 6,910.00 | 6,829.80 | 2.07% | 240,300 |
| Feb 13, 2026 | 6,830.00 | 6,920.00 | 6,690.00 | 6,770.00 | 6,691.43 | -0.29% | 240,000 |
| Feb 12, 2026 | 6,370.00 | 6,850.00 | 6,370.00 | 6,790.00 | 6,711.20 | 2.26% | 568,200 |
| Feb 10, 2026 | 6,600.00 | 6,700.00 | 6,530.00 | 6,640.00 | 6,562.94 | 1.22% | 296,100 |
| Feb 9, 2026 | 6,480.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,483.87 | 0.77% | 160,500 |
| Feb 6, 2026 | 6,490.00 | 6,580.00 | 6,480.00 | 6,510.00 | 6,434.45 | 0.93% | 184,800 |
| Feb 5, 2026 | 6,350.00 | 6,450.00 | 6,270.00 | 6,450.00 | 6,375.14 | 1.10% | 158,700 |