Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Workman Co.,Ltd. (7564.T)

Compare
4,210.00
+200.00
+(4.99%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254,045.004,230.004,040.004,210.004,210.00262,700
Feb 19, 20254,060.004,060.003,990.004,020.004,020.00107,500
Feb 18, 20253,990.004,060.003,980.004,050.004,050.00188,100
Feb 17, 20254,005.004,020.003,985.003,990.003,990.00146,900
Feb 14, 20253,980.004,015.003,980.003,980.003,980.00123,200
Feb 13, 20253,990.004,055.003,975.003,980.003,980.00314,000
Feb 12, 20254,145.004,200.003,985.003,990.003,990.00699,600
Feb 10, 20254,260.004,310.004,240.004,275.004,275.00157,100
Feb 7, 20254,280.004,310.004,180.004,195.004,195.00117,200
Feb 6, 20254,175.004,240.004,150.004,225.004,225.00114,400
Feb 5, 20254,135.004,195.004,135.004,155.004,155.00103,200
Feb 4, 20254,300.004,300.004,115.004,125.004,125.00231,900
Feb 3, 20254,355.004,355.004,235.004,240.004,240.00117,600
Jan 31, 20254,410.004,430.004,355.004,355.004,355.00101,000
Jan 30, 20254,390.004,405.004,350.004,360.004,360.00127,100
Jan 29, 20254,360.004,420.004,360.004,370.004,370.0096,700
Jan 28, 20254,395.004,465.004,365.004,370.004,370.00162,300
Jan 27, 20254,330.004,370.004,300.004,355.004,355.00103,100
Jan 24, 20254,250.004,310.004,220.004,290.004,290.00128,400
Jan 23, 20254,275.004,275.004,165.004,235.004,235.00151,600
Jan 22, 20254,410.004,410.004,275.004,290.004,290.00208,800
Jan 21, 20254,435.004,450.004,380.004,420.004,420.0069,100
Jan 20, 20254,430.004,460.004,370.004,430.004,430.00125,300
Jan 17, 20254,380.004,435.004,320.004,430.004,430.00215,500
Jan 16, 20254,210.004,360.004,205.004,360.004,360.00276,100
Jan 15, 20254,155.004,185.004,085.004,140.004,140.00153,200
Jan 14, 20254,250.004,250.004,140.004,165.004,165.00172,100
Jan 10, 20254,160.004,270.004,150.004,250.004,250.00175,100
Jan 9, 20254,280.004,280.004,130.004,150.004,150.00205,500
Jan 8, 20254,320.004,345.004,280.004,305.004,305.00104,800
Jan 7, 20254,390.004,405.004,340.004,370.004,370.00152,300
Jan 6, 20254,490.004,515.004,340.004,340.004,340.00176,700
Dec 30, 20244,445.004,475.004,410.004,455.004,455.00127,900
Dec 27, 20244,380.004,490.004,355.004,490.004,490.00267,500
Dec 26, 20244,385.004,390.004,340.004,380.004,380.00157,800
Dec 25, 20244,420.004,435.004,365.004,370.004,370.00121,000
Dec 24, 20244,380.004,450.004,360.004,400.004,400.00119,100
Dec 23, 20244,245.004,435.004,245.004,425.004,425.00256,400
Dec 20, 20244,295.004,360.004,250.004,265.004,265.00240,200
Dec 19, 20244,230.004,285.004,200.004,250.004,250.00195,600
Dec 18, 20244,380.004,400.004,250.004,275.004,275.00228,200
Dec 17, 20244,200.004,400.004,200.004,375.004,375.00391,800
Dec 16, 20244,060.004,175.004,060.004,165.004,165.00166,600
Dec 13, 20244,120.004,170.004,055.004,055.004,055.00127,300
Dec 12, 20244,095.004,145.004,095.004,125.004,125.00144,200
Dec 11, 20244,135.004,145.004,060.004,085.004,085.0075,600
Dec 10, 20244,180.004,180.004,090.004,110.004,110.00206,600
Dec 9, 20244,090.004,215.004,080.004,195.004,195.00238,800
Dec 6, 20244,150.004,155.004,010.004,060.004,060.00166,200
Dec 5, 20244,125.004,145.004,070.004,145.004,145.00128,900
Dec 4, 20244,065.004,175.004,065.004,125.004,125.00179,000
Dec 3, 20244,155.004,190.004,065.004,075.004,075.00236,300
Dec 2, 20244,155.004,195.004,105.004,145.004,145.00168,600
Nov 29, 20244,025.004,155.004,010.004,145.004,145.00191,600
Nov 28, 20244,115.004,165.004,035.004,060.004,060.00165,900
Nov 27, 20244,045.004,090.004,010.004,070.004,070.00268,000
Nov 26, 20243,890.004,055.003,880.004,025.004,025.00352,200
Nov 25, 20243,840.003,890.003,835.003,860.003,860.00103,200
Nov 22, 20243,790.003,830.003,770.003,810.003,810.0077,500
Nov 21, 20243,850.003,855.003,795.003,800.003,800.00111,000
Nov 20, 20243,950.003,975.003,840.003,840.003,840.00140,800
Nov 19, 20243,980.004,030.003,965.003,970.003,970.00200,200
Nov 18, 20243,925.004,000.003,925.003,960.003,960.00122,200
Nov 15, 20243,925.003,940.003,895.003,925.003,925.0096,000
Nov 14, 20243,920.003,975.003,885.003,915.003,915.00207,000
Nov 13, 20243,990.004,005.003,915.003,965.003,965.00163,900
Nov 12, 20243,990.004,040.003,970.003,980.003,980.00140,400
Nov 11, 20243,965.004,020.003,905.003,990.003,990.00148,000
Nov 8, 20243,950.004,010.003,910.003,965.003,965.00138,400
Nov 7, 20243,970.003,970.003,835.003,940.003,940.00216,800
Nov 6, 20243,985.004,065.003,825.003,900.003,900.00601,300
Nov 5, 20243,845.003,930.003,650.003,690.003,690.00666,300
Nov 1, 20243,885.003,930.003,820.003,845.003,845.00174,500
Oct 31, 20243,950.003,995.003,865.003,885.003,885.00191,200
Oct 30, 20243,960.003,970.003,865.003,965.003,965.00237,100
Oct 29, 20243,880.003,940.003,860.003,920.003,920.00136,000
Oct 28, 20243,800.003,885.003,770.003,840.003,840.00159,000
Oct 25, 20243,935.003,940.003,815.003,860.003,860.00170,400
Oct 24, 20243,940.003,990.003,920.003,920.003,920.00191,300
Oct 23, 20244,080.004,105.003,910.003,930.003,930.00264,300
Oct 22, 20244,240.004,240.004,070.004,080.004,080.00182,600
Oct 21, 20244,300.004,320.004,200.004,240.004,240.0089,900
Oct 18, 20244,350.004,395.004,270.004,280.004,280.00102,200
Oct 17, 20244,370.004,375.004,330.004,345.004,345.0084,500
Oct 16, 20244,370.004,415.004,340.004,360.004,360.00116,000
Oct 15, 20244,290.004,385.004,280.004,370.004,370.00128,700
Oct 11, 20244,265.004,290.004,230.004,275.004,275.0088,900
Oct 10, 20244,295.004,335.004,250.004,265.004,265.00112,600
Oct 9, 20244,300.004,365.004,295.004,360.004,360.00125,300
Oct 8, 20244,445.004,445.004,305.004,330.004,330.00105,800
Oct 7, 20244,400.004,410.004,345.004,405.004,405.00169,000
Oct 4, 20244,415.004,470.004,410.004,435.004,435.00108,900
Oct 3, 20244,360.004,465.004,280.004,405.004,405.00278,700
Oct 2, 20244,355.004,375.004,215.004,335.004,335.00350,600
Oct 1, 20244,430.004,445.004,290.004,360.004,360.00240,600
Sep 30, 20244,285.004,485.004,285.004,460.004,460.00371,100
Sep 27, 20244,375.004,375.004,265.004,270.004,270.00158,000
Sep 26, 20244,215.004,345.004,210.004,335.004,335.00170,000
Sep 25, 20244,155.004,235.004,135.004,215.004,215.00171,900
Sep 24, 20244,280.004,285.004,160.004,180.004,180.00218,900
Sep 20, 20244,345.004,360.004,270.004,280.004,280.00191,600
Sep 19, 20244,335.004,390.004,325.004,365.004,365.00218,200
Sep 18, 20244,440.004,490.004,345.004,370.004,370.00196,000
Sep 17, 20244,480.004,485.004,400.004,475.004,475.00224,900
Sep 13, 20244,325.004,500.004,280.004,455.004,455.00421,400
Sep 12, 20244,170.004,275.004,155.004,255.004,255.00203,700
Sep 11, 20244,260.004,270.004,100.004,130.004,130.00327,300
Sep 10, 20244,390.004,395.004,300.004,315.004,315.00258,100
Sep 9, 20244,500.004,525.004,355.004,360.004,360.00344,000
Sep 6, 20244,560.004,640.004,540.004,580.004,580.00119,800
Sep 5, 20244,610.004,635.004,540.004,580.004,580.00198,000
Sep 4, 20244,540.004,635.004,505.004,540.004,540.00237,300
Sep 3, 20244,670.004,675.004,525.004,555.004,555.00302,300
Sep 2, 20244,655.004,705.004,555.004,605.004,605.00317,300
Aug 30, 20244,735.004,785.004,665.004,720.004,720.00338,800
Aug 29, 20244,790.004,835.004,760.004,805.004,805.00183,800
Aug 28, 20244,790.004,845.004,725.004,810.004,810.00312,500
Aug 27, 20244,850.005,030.004,795.004,840.004,840.00958,700
Aug 26, 20244,720.004,800.004,685.004,790.004,790.00479,400
Aug 23, 20244,610.004,640.004,575.004,600.004,600.00143,800
Aug 22, 20244,490.004,645.004,475.004,635.004,635.00372,800
Aug 21, 20244,475.004,525.004,440.004,450.004,450.00120,600
Aug 20, 20244,365.004,525.004,355.004,525.004,525.00348,200
Aug 19, 20244,310.004,345.004,240.004,335.004,335.00166,100
Aug 16, 20244,200.004,295.004,185.004,290.004,290.00175,800
Aug 15, 20244,285.004,300.004,185.004,230.004,230.00238,500
Aug 14, 20244,310.004,315.004,255.004,285.004,285.00129,100
Aug 13, 20244,405.004,415.004,240.004,330.004,330.00163,100
Aug 9, 20244,435.004,440.004,320.004,345.004,345.00315,700
Aug 8, 20244,235.004,500.004,220.004,420.004,420.00417,100
Aug 7, 20244,270.004,375.004,245.004,260.004,260.00382,900
Aug 6, 20244,285.004,335.004,170.004,305.004,305.00506,300
Aug 5, 20244,160.004,275.003,950.003,965.003,965.00592,100
Aug 2, 20244,210.004,255.004,160.004,190.004,190.00325,400
Aug 1, 20244,250.004,310.004,205.004,280.004,280.00312,000
Jul 31, 20244,195.004,220.004,165.004,220.004,220.00164,400
Jul 30, 20244,120.004,190.004,120.004,170.004,170.00146,600
Jul 29, 20244,140.004,165.004,105.004,120.004,120.00128,800
Jul 26, 20244,075.004,145.004,045.004,110.004,110.00142,600
Jul 25, 20244,125.004,170.004,100.004,100.004,100.00285,200
Jul 24, 20244,060.004,125.004,035.004,115.004,115.00219,200
Jul 23, 20244,030.004,080.004,005.004,035.004,035.0098,100
Jul 22, 20244,070.004,105.004,020.004,045.004,045.00159,100
Jul 19, 20244,000.004,065.003,980.004,065.004,065.00218,000
Jul 18, 20243,970.004,030.003,960.004,020.004,020.00303,500
Jul 17, 20243,950.003,950.003,855.003,900.003,900.00124,200
Jul 16, 20243,895.003,940.003,840.003,920.003,920.00254,600
Jul 12, 20243,805.003,930.003,795.003,930.003,930.00265,600
Jul 11, 20243,730.003,800.003,730.003,780.003,780.00100,400
Jul 10, 20243,790.003,790.003,705.003,720.003,720.0078,000
Jul 9, 20243,750.003,785.003,720.003,765.003,765.00192,400
Jul 8, 20243,655.003,720.003,655.003,720.003,720.0092,200
Jul 5, 20243,650.003,685.003,650.003,685.003,685.0088,400
Jul 4, 20243,765.003,775.003,670.003,680.003,680.00180,300
Jul 3, 20243,785.003,815.003,755.003,775.003,775.00117,500
Jul 2, 20243,760.003,765.003,685.003,740.003,740.00168,300
Jul 1, 20243,770.003,815.003,740.003,785.003,785.00134,500
Jun 28, 20243,730.003,780.003,715.003,750.003,750.0092,800
Jun 27, 20243,855.003,870.003,755.003,765.003,765.00135,200
Jun 26, 20243,885.003,930.003,855.003,865.003,865.00190,000
Jun 25, 20243,780.003,880.003,740.003,865.003,865.00263,600
Jun 24, 20243,665.003,765.003,650.003,750.003,750.00191,400
Jun 21, 20243,640.003,735.003,630.003,630.003,630.00292,500
Jun 20, 20243,530.003,725.003,530.003,680.003,680.00590,700
Jun 19, 20243,510.003,510.003,450.003,460.003,460.00172,400
Jun 18, 20243,535.003,585.003,510.003,510.003,510.00129,900
Jun 17, 20243,655.003,655.003,550.003,550.003,550.00153,400
Jun 14, 20243,630.003,675.003,625.003,665.003,665.0056,100
Jun 13, 20243,660.003,675.003,640.003,660.003,660.0066,600
Jun 12, 20243,680.003,705.003,655.003,655.003,655.0083,000
Jun 11, 20243,680.003,680.003,645.003,650.003,650.0057,900
Jun 10, 20243,640.003,665.003,605.003,655.003,655.0072,200
Jun 7, 20243,635.003,660.003,635.003,655.003,655.0053,700
Jun 6, 20243,725.003,725.003,635.003,650.003,650.00113,700
Jun 5, 20243,735.003,800.003,720.003,720.003,720.00164,600
Jun 4, 20243,630.003,710.003,605.003,700.003,700.00160,800
Jun 3, 20243,685.003,695.003,650.003,670.003,670.0076,800
May 31, 20243,640.003,675.003,640.003,660.003,660.00105,400
May 30, 20243,580.003,645.003,575.003,630.003,630.00151,100
May 29, 20243,760.003,770.003,620.003,620.003,620.00358,800
May 28, 20243,805.003,830.003,775.003,775.003,775.00136,900
May 27, 20243,850.003,895.003,805.003,815.003,815.00223,100
May 24, 20243,870.003,895.003,865.003,865.003,865.0074,600
May 23, 20243,950.003,950.003,895.003,895.003,895.0085,500
May 22, 20243,935.003,980.003,910.003,940.003,940.0077,700
May 21, 20243,960.003,990.003,925.003,935.003,935.00122,900
May 20, 20243,910.003,920.003,890.003,910.003,910.0070,000
May 17, 20243,865.003,945.003,865.003,910.003,910.00109,600
May 16, 20243,870.003,910.003,865.003,895.003,895.00148,100
May 15, 20243,930.003,930.003,845.003,845.003,845.00126,800
May 14, 20243,825.003,945.003,820.003,920.003,920.00166,800
May 13, 20243,875.003,890.003,835.003,845.003,845.00132,700
May 10, 20243,965.003,970.003,870.003,875.003,875.00132,700
May 9, 20243,895.003,955.003,820.003,940.003,940.00296,200
May 8, 20243,805.003,940.003,730.003,890.003,890.00673,200
May 7, 20243,890.003,985.003,885.003,965.003,965.00374,800
May 2, 20243,930.004,025.003,830.003,830.003,830.00422,400
May 1, 20243,890.003,920.003,850.003,905.003,905.00166,800
Apr 30, 20243,910.003,910.003,880.003,900.003,900.00116,600
Apr 26, 20243,905.003,915.003,865.003,900.003,900.00112,900
Apr 25, 20243,935.003,940.003,905.003,915.003,915.0053,900
Apr 24, 20243,945.003,960.003,925.003,935.003,935.0092,200
Apr 23, 20243,890.003,930.003,890.003,925.003,925.0071,000
Apr 22, 20243,850.003,905.003,850.003,890.003,890.00107,100
Apr 19, 20243,910.003,925.003,840.003,840.003,840.00161,500
Apr 18, 20243,950.003,950.003,895.003,925.003,925.00120,600
Apr 17, 20243,960.003,985.003,920.003,940.003,940.00108,400
Apr 16, 20243,905.003,980.003,895.003,960.003,960.00153,500
Apr 15, 20243,920.003,945.003,910.003,930.003,930.00101,800
Apr 12, 20243,955.003,985.003,945.003,985.003,985.0061,100
Apr 11, 20243,940.003,960.003,900.003,950.003,950.00105,300
Apr 10, 20243,970.004,005.003,965.003,970.003,970.0082,300
Apr 9, 20244,000.004,020.003,950.003,955.003,955.00119,400
Apr 8, 20243,965.003,990.003,935.003,965.003,965.0083,100
Apr 5, 20243,940.003,990.003,930.003,965.003,965.00149,300
Apr 4, 20243,915.003,940.003,890.003,940.003,940.00125,000
Apr 3, 20243,935.003,950.003,905.003,915.003,915.00171,600
Apr 2, 20244,000.004,020.003,945.003,985.003,985.00220,700
Apr 1, 20244,055.004,055.004,005.004,035.004,035.00129,400
Mar 29, 20244,000.004,060.003,995.004,040.004,040.0068,900
Mar 28, 2024 68.00 Dividend
Mar 28, 20243,980.004,030.003,980.003,985.003,985.00108,300
Mar 27, 20244,020.004,040.003,990.003,995.003,927.00181,200
Mar 26, 20244,030.004,050.003,995.004,015.003,946.66148,000
Mar 25, 20244,150.004,160.004,045.004,045.003,976.15210,800
Mar 22, 20244,250.004,250.004,120.004,150.004,079.36183,700
Mar 21, 20244,135.004,245.004,135.004,240.004,167.83246,200
Mar 19, 20244,165.004,190.004,120.004,125.004,054.79154,100
Mar 18, 20244,090.004,175.004,085.004,175.004,103.94162,100
Mar 15, 20244,160.004,200.004,110.004,140.004,069.53183,000
Mar 14, 20244,175.004,230.004,140.004,210.004,138.34128,900
Mar 13, 20244,155.004,270.004,120.004,175.004,103.94298,100
Mar 12, 20244,200.004,255.004,130.004,180.004,108.85338,100
Mar 11, 20244,195.004,240.004,120.004,240.004,167.83345,400
Mar 8, 20244,105.004,195.004,055.004,155.004,084.28312,400
Mar 7, 20244,085.004,090.004,030.004,085.004,015.47185,300
Mar 6, 20243,990.004,110.003,990.004,105.004,035.13312,800
Mar 5, 20243,950.003,990.003,900.003,975.003,907.34202,000
Mar 4, 20244,050.004,055.003,965.003,965.003,897.51279,400
Mar 1, 20244,070.004,090.004,010.004,020.003,951.57154,600
Feb 29, 20244,070.004,075.004,005.004,050.003,981.06166,100
Feb 28, 20244,085.004,130.004,060.004,070.004,000.72174,100
Feb 27, 20244,045.004,120.004,015.004,120.004,049.87212,400
Feb 26, 20244,020.004,080.004,005.004,040.003,971.23221,000
Feb 22, 20244,070.004,070.003,990.004,015.003,946.66213,100
Feb 21, 20244,015.004,060.004,000.004,060.003,990.89204,200