Workman Co.,Ltd. (TYO:7564)
Japan · Delayed Price · Currency is JPY 5,480.00
-90.00 (-1.62%)
Sep 16, 2026, 3:30 PM JST
Workman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5,510.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.62% | 542,000 |
| Sep 15, 2026 | 5,630.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.07% | 505,000 |
| Sep 14, 2026 | 5,670.00 | 5,730.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.71% | 282,100 |
| Sep 11, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.05% | 306,400 |
| Sep 10, 2026 | 5,820.00 | 5,820.00 | 5,680.00 | 5,730.00 | 5,730.00 | -2.55% | 382,300 |
| Sep 9, 2026 | 5,980.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 331,700 |
| Sep 8, 2026 | 5,970.00 | 6,060.00 | 5,930.00 | 5,990.00 | 5,990.00 | 0.67% | 424,800 |
| Sep 7, 2026 | 5,970.00 | 6,060.00 | 5,880.00 | 5,950.00 | 5,950.00 | -1.98% | 541,100 |
| Sep 4, 2026 | 5,990.00 | 6,120.00 | 5,980.00 | 6,070.00 | 6,070.00 | 2.36% | 537,000 |
| Sep 3, 2026 | 5,960.00 | 5,960.00 | 5,830.00 | 5,930.00 | 5,930.00 | -0.84% | 593,500 |
| Sep 2, 2026 | 6,290.00 | 6,320.00 | 5,910.00 | 5,980.00 | 5,980.00 | -4.17% | 749,200 |
| Sep 1, 2026 | 6,260.00 | 6,360.00 | 6,240.00 | 6,240.00 | 6,240.00 | 0.16% | 322,300 |
| Aug 31, 2026 | 6,250.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.64% | 236,500 |
| Aug 28, 2026 | 6,300.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.42% | 344,800 |
| Aug 27, 2026 | 6,290.00 | 6,370.00 | 6,160.00 | 6,360.00 | 6,360.00 | 0.95% | 412,000 |
| Aug 26, 2026 | 6,310.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.16% | 421,900 |
| Aug 25, 2026 | 6,270.00 | 6,390.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1.29% | 466,600 |
| Aug 24, 2026 | 6,070.00 | 6,260.00 | 6,060.00 | 6,210.00 | 6,210.00 | 2.99% | 427,100 |
| Aug 21, 2026 | 6,260.00 | 6,300.00 | 6,010.00 | 6,030.00 | 6,030.00 | -4.29% | 555,900 |
| Aug 20, 2026 | 6,330.00 | 6,350.00 | 6,180.00 | 6,300.00 | 6,300.00 | 0.32% | 314,100 |
| Aug 19, 2026 | 6,300.00 | 6,330.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.16% | 298,200 |
| Aug 18, 2026 | 6,210.00 | 6,350.00 | 6,160.00 | 6,290.00 | 6,290.00 | 1.45% | 368,100 |
| Aug 17, 2026 | 6,190.00 | 6,240.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.81% | 262,500 |
| Aug 14, 2026 | 6,240.00 | 6,330.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.28% | 411,500 |
| Aug 13, 2026 | 6,300.00 | 6,350.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.58% | 254,900 |
| Aug 12, 2026 | 6,350.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,330.00 | -0.31% | 303,200 |
| Aug 10, 2026 | 6,200.00 | 6,410.00 | 6,160.00 | 6,350.00 | 6,350.00 | 3.08% | 433,800 |
| Aug 7, 2026 | 6,250.00 | 6,260.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.44% | 512,000 |
| Aug 6, 2026 | 6,100.00 | 6,270.00 | 6,080.00 | 6,250.00 | 6,250.00 | 2.12% | 488,100 |
| 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 |