Workman Co., Ltd. 7564
TSE · Japan · Distribution Services
¥5,480.00+60.00 (+1.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥5,420.00 | +3.04% | ¥5,260.00 | ¥5,450.00 | ¥5,240.00 | 402.10K |
| 2026-09-29 | ¥5,260.00 | +0.77% | ¥5,280.00 | ¥5,310.00 | ¥5,170.00 | 376.70K |
| 2026-09-28 | ¥5,220.00 | -1.32% | ¥5,280.00 | ¥5,300.00 | ¥5,220.00 | 287.10K |
| 2026-09-25 | ¥5,290.00 | +1.34% | ¥5,200.00 | ¥5,290.00 | ¥5,190.00 | 329.80K |
| 2026-09-24 | ¥5,220.00 | -2.25% | ¥5,340.00 | ¥5,410.00 | ¥5,170.00 | 671.10K |
| 2026-09-18 | ¥5,340.00 | -0.37% | ¥5,400.00 | ¥5,410.00 | ¥5,310.00 | 441.30K |
| 2026-09-17 | ¥5,360.00 | -2.19% | ¥5,470.00 | ¥5,500.00 | ¥5,360.00 | 613.80K |
| 2026-09-16 | ¥5,480.00 | -1.62% | ¥5,510.00 | ¥5,520.00 | ¥5,440.00 | 542.00K |
| 2026-09-15 | ¥5,570.00 | -1.07% | ¥5,630.00 | ¥5,650.00 | ¥5,500.00 | 505.00K |
| 2026-09-14 | ¥5,630.00 | -0.71% | ¥5,670.00 | ¥5,730.00 | ¥5,630.00 | 282.10K |
| 2026-09-11 | ¥5,670.00 | -1.05% | ¥5,630.00 | ¥5,700.00 | ¥5,600.00 | 306.40K |
| 2026-09-10 | ¥5,730.00 | -2.55% | ¥5,820.00 | ¥5,820.00 | ¥5,680.00 | 382.30K |
| 2026-09-09 | ¥5,880.00 | -1.84% | ¥5,980.00 | ¥6,000.00 | ¥5,880.00 | 331.70K |
| 2026-09-08 | ¥5,990.00 | +0.67% | ¥5,970.00 | ¥6,060.00 | ¥5,930.00 | 424.80K |
| 2026-09-07 | ¥5,950.00 | -1.98% | ¥5,970.00 | ¥6,060.00 | ¥5,880.00 | 541.10K |
| 2026-09-04 | ¥6,070.00 | +2.36% | ¥5,990.00 | ¥6,120.00 | ¥5,980.00 | 537.00K |
| 2026-09-03 | ¥5,930.00 | -0.84% | ¥5,960.00 | ¥5,960.00 | ¥5,830.00 | 593.50K |
| 2026-09-02 | ¥5,980.00 | -4.17% | ¥6,290.00 | ¥6,320.00 | ¥5,910.00 | 749.20K |
| 2026-09-01 | ¥6,240.00 | +0.16% | ¥6,260.00 | ¥6,360.00 | ¥6,240.00 | 322.30K |
| 2026-08-31 | ¥6,230.00 | -0.64% | ¥6,250.00 | ¥6,260.00 | ¥6,180.00 | 236.50K |
| 2026-08-28 | ¥6,270.00 | -1.42% | ¥6,300.00 | ¥6,310.00 | ¥6,210.00 | 344.80K |
| 2026-08-27 | ¥6,360.00 | +0.95% | ¥6,290.00 | ¥6,370.00 | ¥6,160.00 | 412.00K |
| 2026-08-26 | ¥6,300.00 | +0.16% | ¥6,310.00 | ¥6,440.00 | ¥6,300.00 | 421.90K |
| 2026-08-25 | ¥6,290.00 | +1.29% | ¥6,270.00 | ¥6,390.00 | ¥6,250.00 | 466.60K |
| 2026-08-24 | ¥6,210.00 | +2.99% | ¥6,070.00 | ¥6,260.00 | ¥6,060.00 | 427.10K |
| 2026-08-21 | ¥6,030.00 | -4.29% | ¥6,260.00 | ¥6,300.00 | ¥6,010.00 | 555.90K |
| 2026-08-20 | ¥6,300.00 | +0.32% | ¥6,330.00 | ¥6,350.00 | ¥6,180.00 | 314.10K |
| 2026-08-19 | ¥6,280.00 | -0.16% | ¥6,300.00 | ¥6,330.00 | ¥6,200.00 | 298.20K |
| 2026-08-18 | ¥6,290.00 | +1.45% | ¥6,210.00 | ¥6,350.00 | ¥6,160.00 | 368.10K |
| 2026-08-17 | ¥6,200.00 | +0.81% | ¥6,190.00 | ¥6,240.00 | ¥6,120.00 | 262.50K |
| 2026-08-14 | ¥6,150.00 | -1.28% | ¥6,240.00 | ¥6,330.00 | ¥6,100.00 | 411.50K |
| 2026-08-13 | ¥6,230.00 | -1.58% | ¥6,300.00 | ¥6,350.00 | ¥6,230.00 | 254.90K |
| 2026-08-12 | ¥6,330.00 | -0.31% | ¥6,350.00 | ¥6,400.00 | ¥6,280.00 | 303.20K |
| 2026-08-10 | ¥6,350.00 | +3.08% | ¥6,200.00 | ¥6,410.00 | ¥6,160.00 | 433.80K |
| 2026-08-07 | ¥6,160.00 | -1.44% | ¥6,250.00 | ¥6,260.00 | ¥6,060.00 | 512.00K |
| 2026-08-06 | ¥6,250.00 | +2.12% | ¥6,100.00 | ¥6,270.00 | ¥6,080.00 | 488.10K |
| 2026-08-05 | ¥6,120.00 | +1.16% | ¥6,020.00 | ¥6,190.00 | ¥5,970.00 | 625.40K |
| 2026-08-04 | ¥6,050.00 | +3.24% | ¥6,060.00 | ¥6,280.00 | ¥6,000.00 | 1.06M |
| 2026-08-03 | ¥5,860.00 | -0.17% | ¥5,920.00 | ¥5,930.00 | ¥5,770.00 | 573.40K |
| 2026-07-31 | ¥5,870.00 | -0.34% | ¥5,900.00 | ¥5,950.00 | ¥5,820.00 | 396.40K |
| 2026-07-30 | ¥5,890.00 | +0.34% | ¥5,870.00 | ¥5,950.00 | ¥5,830.00 | 262.60K |
| 2026-07-29 | ¥5,870.00 | -0.84% | ¥5,970.00 | ¥6,080.00 | ¥5,840.00 | 615.20K |
| 2026-07-28 | ¥5,920.00 | +1.37% | ¥5,890.00 | ¥5,950.00 | ¥5,810.00 | 378.10K |
| 2026-07-27 | ¥5,840.00 | +0.52% | ¥5,880.00 | ¥5,900.00 | ¥5,750.00 | 445.10K |
| 2026-07-24 | ¥5,810.00 | +2.65% | ¥5,710.00 | ¥5,880.00 | ¥5,650.00 | 666.50K |
| 2026-07-23 | ¥5,660.00 | +1.43% | ¥5,600.00 | ¥5,670.00 | ¥5,570.00 | 245.30K |
| 2026-07-22 | ¥5,580.00 | -0.89% | ¥5,610.00 | ¥5,670.00 | ¥5,530.00 | 242.80K |
| 2026-07-21 | ¥5,630.00 | -0.35% | ¥5,730.00 | ¥5,740.00 | ¥5,620.00 | 260.50K |
| 2026-07-17 | ¥5,650.00 | -0.35% | ¥5,670.00 | ¥5,780.00 | ¥5,590.00 | 316.00K |
| 2026-07-16 | ¥5,670.00 | -1.39% | ¥5,720.00 | ¥5,790.00 | ¥5,660.00 | 317.10K |
| 2026-07-15 | ¥5,750.00 | -2.54% | ¥5,900.00 | ¥5,900.00 | ¥5,750.00 | 377.80K |
| 2026-07-14 | ¥5,900.00 | +1.55% | ¥5,820.00 | ¥5,900.00 | ¥5,790.00 | 264.60K |
| 2026-07-13 | ¥5,810.00 | -2.84% | ¥6,080.00 | ¥6,110.00 | ¥5,740.00 | 545.90K |
| 2026-07-10 | ¥5,980.00 | +0.50% | ¥5,950.00 | ¥5,990.00 | ¥5,870.00 | 391.30K |
| 2026-07-09 | ¥5,950.00 | -2.30% | ¥6,070.00 | ¥6,090.00 | ¥5,900.00 | 452.90K |
| 2026-07-08 | ¥6,090.00 | -3.03% | ¥6,280.00 | ¥6,310.00 | ¥6,090.00 | 388.20K |
| 2026-07-07 | ¥6,280.00 | +1.45% | ¥6,160.00 | ¥6,330.00 | ¥6,120.00 | 370.90K |
| 2026-07-06 | ¥6,190.00 | -2.83% | ¥6,350.00 | ¥6,380.00 | ¥6,120.00 | 407.30K |
| 2026-07-03 | ¥6,370.00 | +2.41% | ¥6,370.00 | ¥6,460.00 | ¥6,270.00 | 478.90K |
| 2026-07-02 | ¥6,220.00 | -5.04% | ¥5,950.00 | ¥6,340.00 | ¥5,780.00 | 1.29M |
| 2026-07-01 | ¥6,550.00 | -3.96% | ¥6,750.00 | ¥6,770.00 | ¥6,340.00 | 712.00K |
| 2026-06-30 | ¥6,820.00 | -3.54% | ¥7,140.00 | ¥7,300.00 | ¥6,750.00 | 583.30K |
| 2026-06-29 | ¥7,070.00 | +4.90% | ¥6,750.00 | ¥7,120.00 | ¥6,750.00 | 524.10K |
| 2026-06-26 | ¥6,740.00 | -0.59% | ¥6,750.00 | ¥6,770.00 | ¥6,630.00 | 232.70K |
| 2026-06-25 | ¥6,780.00 | +0.30% | ¥6,820.00 | ¥6,860.00 | ¥6,730.00 | 214.00K |
| 2026-06-24 | ¥6,760.00 | +0.90% | ¥6,770.00 | ¥6,880.00 | ¥6,670.00 | 339.60K |
| 2026-06-23 | ¥6,700.00 | +0.45% | ¥6,630.00 | ¥6,740.00 | ¥6,530.00 | 280.70K |
| 2026-06-22 | ¥6,670.00 | -1.33% | ¥6,770.00 | ¥6,800.00 | ¥6,620.00 | 256.00K |
| 2026-06-19 | ¥6,760.00 | -3.15% | ¥6,900.00 | ¥6,900.00 | ¥6,720.00 | 444.50K |
| 2026-06-18 | ¥6,980.00 | -2.92% | ¥7,200.00 | ¥7,210.00 | ¥6,940.00 | 385.00K |
| 2026-06-17 | ¥7,190.00 | 0.00% | ¥7,180.00 | ¥7,280.00 | ¥7,050.00 | 294.40K |
| 2026-06-16 | ¥7,190.00 | -0.14% | ¥7,190.00 | ¥7,200.00 | ¥7,080.00 | 179.80K |
| 2026-06-15 | ¥7,200.00 | -1.37% | ¥7,440.00 | ¥7,460.00 | ¥7,160.00 | 303.20K |
| 2026-06-12 | ¥7,300.00 | +0.27% | ¥7,350.00 | ¥7,370.00 | ¥7,170.00 | 311.00K |
| 2026-06-11 | ¥7,280.00 | -3.83% | ¥7,570.00 | ¥7,640.00 | ¥7,260.00 | 405.70K |
| 2026-06-10 | ¥7,570.00 | -1.43% | ¥7,710.00 | ¥7,780.00 | ¥7,510.00 | 254.20K |
| 2026-06-09 | ¥7,680.00 | -1.03% | ¥7,830.00 | ¥7,850.00 | ¥7,610.00 | 317.10K |
| 2026-06-08 | ¥7,760.00 | -4.20% | ¥8,000.00 | ¥8,230.00 | ¥7,750.00 | 308.10K |
| 2026-06-05 | ¥8,100.00 | +1.00% | ¥8,080.00 | ¥8,290.00 | ¥8,030.00 | 207.70K |
| 2026-06-04 | ¥8,020.00 | -1.60% | ¥8,150.00 | ¥8,200.00 | ¥8,010.00 | 251.80K |
| 2026-06-03 | ¥8,150.00 | +0.87% | ¥7,980.00 | ¥8,330.00 | ¥7,930.00 | 350.10K |
| 2026-06-02 | ¥8,080.00 | +1.25% | ¥8,130.00 | ¥8,320.00 | ¥7,940.00 | 530.70K |
| 2026-06-01 | ¥7,980.00 | 0.00% | ¥8,000.00 | ¥8,030.00 | ¥7,770.00 | 243.40K |
| 2026-05-29 | ¥7,980.00 | +5.00% | ¥7,700.00 | ¥8,080.00 | ¥7,610.00 | 590.30K |
| 2026-05-28 | ¥7,600.00 | +1.60% | ¥7,510.00 | ¥7,600.00 | ¥7,420.00 | 210.10K |
| 2026-05-27 | ¥7,480.00 | -2.22% | ¥7,650.00 | ¥7,650.00 | ¥7,390.00 | 218.60K |
| 2026-05-26 | ¥7,650.00 | +0.79% | ¥7,700.00 | ¥7,790.00 | ¥7,480.00 | 220.10K |
| 2026-05-25 | ¥7,590.00 | +2.57% | ¥7,400.00 | ¥7,590.00 | ¥7,340.00 | 182.80K |
| 2026-05-22 | ¥7,400.00 | +1.65% | ¥7,240.00 | ¥7,450.00 | ¥7,090.00 | 176.80K |
| 2026-05-21 | ¥7,280.00 | -2.54% | ¥7,500.00 | ¥7,510.00 | ¥7,280.00 | 171.20K |