Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 6,120.00
+70.00 (1.16%)
Aug 5, 2026, 3:30 PM JST
Workman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6,020.00 | 6,190.00 | 5,970.00 | 6,120.00 | 6,120.00 | 1.16% | 625,400 |
| Aug 4, 2026 | 6,060.00 | 6,280.00 | 6,000.00 | 6,050.00 | 6,050.00 | 3.24% | 1,060,400 |
| Aug 3, 2026 | 5,920.00 | 5,940.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.17% | 573,400 |
| Jul 31, 2026 | 5,900.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.34% | 396,400 |
| Jul 30, 2026 | 5,870.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.34% | 262,600 |
| Jul 29, 2026 | 5,970.00 | 6,080.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.84% | 615,200 |
| Jul 28, 2026 | 5,890.00 | 5,950.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.37% | 378,100 |
| Jul 27, 2026 | 5,880.00 | 5,900.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.52% | 445,100 |
| Jul 24, 2026 | 5,710.00 | 5,880.00 | 5,650.00 | 5,810.00 | 5,810.00 | 2.65% | 666,500 |
| Jul 23, 2026 | 5,600.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1.43% | 245,300 |
| Jul 22, 2026 | 5,610.00 | 5,670.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.89% | 242,800 |
| Jul 21, 2026 | 5,730.00 | 5,740.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.35% | 260,500 |
| Jul 17, 2026 | 5,670.00 | 5,780.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 316,000 |
| Jul 16, 2026 | 5,720.00 | 5,790.00 | 5,660.00 | 5,670.00 | 5,670.00 | -1.39% | 317,100 |
| Jul 15, 2026 | 5,900.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.54% | 377,800 |
| Jul 14, 2026 | 5,820.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1.55% | 264,600 |
| Jul 13, 2026 | 6,080.00 | 6,110.00 | 5,740.00 | 5,810.00 | 5,810.00 | -2.84% | 545,900 |
| Jul 10, 2026 | 5,950.00 | 5,990.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.50% | 391,300 |
| Jul 9, 2026 | 6,070.00 | 6,090.00 | 5,900.00 | 5,950.00 | 5,950.00 | -2.30% | 452,900 |
| Jul 8, 2026 | 6,280.00 | 6,310.00 | 6,090.00 | 6,090.00 | 6,090.00 | -3.03% | 388,200 |
| Jul 7, 2026 | 6,160.00 | 6,330.00 | 6,120.00 | 6,280.00 | 6,280.00 | 1.45% | 370,900 |
| Jul 6, 2026 | 6,350.00 | 6,380.00 | 6,120.00 | 6,190.00 | 6,190.00 | -2.83% | 407,300 |
| Jul 3, 2026 | 6,370.00 | 6,460.00 | 6,270.00 | 6,370.00 | 6,370.00 | 2.41% | 478,900 |
| Jul 2, 2026 | 5,950.00 | 6,340.00 | 5,780.00 | 6,220.00 | 6,220.00 | -5.04% | 1,291,600 |
| Jul 1, 2026 | 6,750.00 | 6,770.00 | 6,340.00 | 6,550.00 | 6,550.00 | -3.96% | 712,000 |
| Jun 30, 2026 | 7,140.00 | 7,300.00 | 6,750.00 | 6,820.00 | 6,820.00 | -3.54% | 583,300 |
| Jun 29, 2026 | 6,750.00 | 7,120.00 | 6,750.00 | 7,070.00 | 7,070.00 | 4.90% | 524,100 |
| Jun 26, 2026 | 6,750.00 | 6,770.00 | 6,630.00 | 6,740.00 | 6,740.00 | -0.59% | 232,700 |
| Jun 25, 2026 | 6,820.00 | 6,860.00 | 6,730.00 | 6,780.00 | 6,780.00 | 0.30% | 214,000 |
| Jun 24, 2026 | 6,770.00 | 6,880.00 | 6,670.00 | 6,760.00 | 6,760.00 | 0.90% | 339,600 |
| Jun 23, 2026 | 6,630.00 | 6,740.00 | 6,530.00 | 6,700.00 | 6,700.00 | 0.45% | 280,700 |
| Jun 22, 2026 | 6,770.00 | 6,800.00 | 6,620.00 | 6,670.00 | 6,670.00 | -1.33% | 256,000 |
| Jun 19, 2026 | 6,900.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | -3.15% | 444,500 |
| Jun 18, 2026 | 7,200.00 | 7,210.00 | 6,940.00 | 6,980.00 | 6,980.00 | -2.92% | 385,000 |
| Jun 17, 2026 | 7,180.00 | 7,280.00 | 7,050.00 | 7,190.00 | 7,190.00 | - | 294,400 |
| Jun 16, 2026 | 7,190.00 | 7,200.00 | 7,080.00 | 7,190.00 | 7,190.00 | -0.14% | 179,800 |
| Jun 15, 2026 | 7,440.00 | 7,460.00 | 7,160.00 | 7,200.00 | 7,200.00 | -1.37% | 303,200 |
| Jun 12, 2026 | 7,350.00 | 7,370.00 | 7,170.00 | 7,300.00 | 7,300.00 | 0.27% | 311,000 |
| Jun 11, 2026 | 7,570.00 | 7,640.00 | 7,260.00 | 7,280.00 | 7,280.00 | -3.83% | 405,700 |
| Jun 10, 2026 | 7,710.00 | 7,780.00 | 7,510.00 | 7,570.00 | 7,570.00 | -1.43% | 254,200 |
| Jun 9, 2026 | 7,830.00 | 7,850.00 | 7,610.00 | 7,680.00 | 7,680.00 | -1.03% | 317,100 |
| Jun 8, 2026 | 8,000.00 | 8,230.00 | 7,750.00 | 7,760.00 | 7,760.00 | -4.20% | 308,100 |
| Jun 5, 2026 | 8,080.00 | 8,290.00 | 8,030.00 | 8,100.00 | 8,100.00 | 1.00% | 207,700 |
| Jun 4, 2026 | 8,150.00 | 8,200.00 | 8,010.00 | 8,020.00 | 8,020.00 | -1.60% | 251,800 |
| Jun 3, 2026 | 7,980.00 | 8,330.00 | 7,930.00 | 8,150.00 | 8,150.00 | 0.87% | 350,100 |
| 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 |