Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 8,130.00
+50.00 (0.62%)
Jun 3, 2026, 9:55 AM JST
Workman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8,130.00 | 8,320.00 | 7,940.00 | 8,080.00 | 8,080.00 | 1.25% | 530,700 |
| Jun 1, 2026 | 8,000.00 | 8,030.00 | 7,770.00 | 7,980.00 | 7,980.00 | - | 243,400 |
| May 29, 2026 | 7,700.00 | 8,080.00 | 7,610.00 | 7,980.00 | 7,980.00 | 5.00% | 590,300 |
| May 28, 2026 | 7,510.00 | 7,600.00 | 7,420.00 | 7,600.00 | 7,600.00 | 1.60% | 210,100 |
| May 27, 2026 | 7,650.00 | 7,650.00 | 7,390.00 | 7,480.00 | 7,480.00 | -2.22% | 218,600 |
| May 26, 2026 | 7,700.00 | 7,790.00 | 7,480.00 | 7,650.00 | 7,650.00 | 0.79% | 220,100 |
| May 25, 2026 | 7,400.00 | 7,590.00 | 7,340.00 | 7,590.00 | 7,590.00 | 2.57% | 182,800 |
| May 22, 2026 | 7,240.00 | 7,450.00 | 7,090.00 | 7,400.00 | 7,400.00 | 1.65% | 176,800 |
| May 21, 2026 | 7,500.00 | 7,510.00 | 7,280.00 | 7,280.00 | 7,280.00 | -2.54% | 171,200 |
| May 20, 2026 | 7,120.00 | 7,500.00 | 7,120.00 | 7,470.00 | 7,470.00 | 4.18% | 373,600 |
| May 19, 2026 | 7,230.00 | 7,270.00 | 7,070.00 | 7,170.00 | 7,170.00 | - | 260,500 |
| May 18, 2026 | 7,240.00 | 7,240.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.14% | 140,100 |
| May 15, 2026 | 7,250.00 | 7,290.00 | 7,070.00 | 7,160.00 | 7,160.00 | -1.24% | 194,800 |
| May 14, 2026 | 7,070.00 | 7,340.00 | 7,010.00 | 7,250.00 | 7,250.00 | 2.98% | 276,000 |
| May 13, 2026 | 7,130.00 | 7,140.00 | 6,980.00 | 7,040.00 | 7,040.00 | -1.12% | 341,300 |
| May 12, 2026 | 7,100.00 | 7,430.00 | 6,770.00 | 7,120.00 | 7,120.00 | -8.25% | 1,238,200 |
| May 11, 2026 | 7,770.00 | 7,860.00 | 7,680.00 | 7,760.00 | 7,760.00 | -1.27% | 384,600 |
| May 8, 2026 | 7,790.00 | 7,910.00 | 7,710.00 | 7,860.00 | 7,860.00 | 1.95% | 372,200 |
| May 7, 2026 | 7,460.00 | 7,910.00 | 7,410.00 | 7,710.00 | 7,710.00 | 7.68% | 738,200 |
| May 1, 2026 | 7,200.00 | 7,270.00 | 7,070.00 | 7,160.00 | 7,160.00 | -0.56% | 321,300 |
| Apr 30, 2026 | 7,220.00 | 7,230.00 | 7,070.00 | 7,200.00 | 7,200.00 | 1.27% | 461,400 |
| Apr 28, 2026 | 6,970.00 | 7,110.00 | 6,930.00 | 7,110.00 | 7,110.00 | 3.19% | 282,900 |
| Apr 27, 2026 | 6,830.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.15% | 168,800 |
| Apr 24, 2026 | 6,940.00 | 6,980.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.43% | 207,000 |
| Apr 23, 2026 | 7,050.00 | 7,050.00 | 6,890.00 | 6,910.00 | 6,910.00 | -2.68% | 252,400 |
| Apr 22, 2026 | 7,150.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.14% | 169,900 |
| Apr 21, 2026 | 7,300.00 | 7,350.00 | 7,060.00 | 7,110.00 | 7,110.00 | -1.25% | 368,700 |
| 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 | -1.08% | 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 |