Want to see JP:7564 full AI Analyst Report?
Workman Co., Ltd. (7564) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,970.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.39% | 838,600 | 1.83 |
| Oct 29, 2026 | 5,130.00 | 5,140.00 | 5,020.00 | 5,030.00 | 5,030.00 | -2.33% | 2,061,600 | 4.73 |
| Oct 28, 2026 | 5,170.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.39% | 461,500 | 1.06 |
| Oct 27, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.90% | 470,400 | 1.09 |
| Oct 26, 2026 | 5,190.00 | 5,310.00 | 5,180.00 | 5,270.00 | 5,270.00 | +1.54% | 455,200 | 1.05 |
| Oct 23, 2026 | 5,170.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | +1.17% | 484,800 | 1.12 |
| Oct 22, 2026 | 5,200.00 | 5,240.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.35% | 510,900 | 1.19 |
| Oct 21, 2026 | 5,300.00 | 5,300.00 | 5,190.00 | 5,200.00 | 5,200.00 | -2.07% | 479,100 | 1.10 |
| Oct 20, 2026 | 5,350.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.19% | 313,400 | 0.72 |
| Oct 19, 2026 | 5,320.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,320.00 | +0.19% | 467,800 | 1.09 |
| Oct 16, 2026 | 5,210.00 | 5,320.00 | 5,180.00 | 5,310.00 | 5,310.00 | +2.31% | 485,800 | 1.14 |
| Oct 15, 2026 | 5,190.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.38% | 412,400 | 0.98 |
| Oct 14, 2026 | 5,220.00 | 5,230.00 | 5,170.00 | 5,210.00 | 5,210.00 | -0.57% | 358,000 | 0.86 |
| Oct 13, 2026 | 5,230.00 | 5,280.00 | 5,180.00 | 5,240.00 | 5,240.00 | +0.19% | 406,300 | 0.97 |
| Oct 12, 2026 | 5,230.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,270.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.13% | 497,400 | 1.19 |
| Oct 08, 2026 | 5,350.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | +0.76% | 697,400 | 1.67 |
| Oct 07, 2026 | 5,210.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,250.00 | +0.00% | 541,100 | 1.30 |
| Oct 06, 2026 | 5,190.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | +0.77% | 383,900 | 0.92 |
| Oct 05, 2026 | 5,100.00 | 5,230.00 | 5,070.00 | 5,210.00 | 5,210.00 | +2.16% | 691,900 | 1.68 |
| Oct 02, 2026 | 5,420.00 | 5,430.00 | 5,060.00 | 5,100.00 | 5,100.00 | -6.93% | 1,425,300 | 3.62 |
| Oct 01, 2026 | 5,420.00 | 5,510.00 | 5,350.00 | 5,480.00 | 5,480.00 | +1.11% | 490,400 | 1.25 |
| Sep 30, 2026 | 5,260.00 | 5,450.00 | 5,240.00 | 5,420.00 | 5,420.00 | +3.04% | 402,100 | 1.02 |
| Sep 29, 2026 | 5,280.00 | 5,310.00 | 5,170.00 | 5,260.00 | 5,260.00 | +0.77% | 376,700 | 0.92 |
| Sep 28, 2026 | 5,280.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.32% | 287,100 | 0.69 |
| Sep 25, 2026 | 5,200.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,290.00 | +1.34% | 329,800 | 0.79 |
| Sep 24, 2026 | 5,340.00 | 5,410.00 | 5,170.00 | 5,220.00 | 5,220.00 | -2.25% | 671,100 | 1.61 |
| Sep 23, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.37% | 441,300 | 1.03 |
| Sep 17, 2026 | 5,470.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.19% | 613,800 | 1.46 |
| Sep 16, 2026 | 5,510.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.62% | 542,000 | 1.29 |
| Sep 15, 2026 | 5,630.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.07% | 505,000 | 1.21 |
| Sep 14, 2026 | 5,670.00 | 5,730.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.71% | 282,100 | 0.67 |
| Sep 11, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.05% | 306,400 | 0.74 |
| Sep 10, 2026 | 5,820.00 | 5,820.00 | 5,680.00 | 5,730.00 | 5,730.00 | -2.55% | 382,300 | 0.92 |
| Sep 09, 2026 | 5,980.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 331,700 | 0.80 |
| Sep 08, 2026 | 5,970.00 | 6,060.00 | 5,930.00 | 5,990.00 | 5,990.00 | +0.67% | 424,800 | 1.03 |
| Sep 07, 2026 | 5,970.00 | 6,060.00 | 5,880.00 | 5,950.00 | 5,950.00 | -1.98% | 541,100 | 1.32 |
| Sep 04, 2026 | 5,990.00 | 6,120.00 | 5,980.00 | 6,070.00 | 6,070.00 | +2.36% | 537,000 | 1.32 |
| Sep 03, 2026 | 5,960.00 | 5,960.00 | 5,830.00 | 5,930.00 | 5,930.00 | -0.84% | 593,500 | 1.48 |
| Sep 02, 2026 | 6,290.00 | 6,320.00 | 5,910.00 | 5,980.00 | 5,980.00 | -4.17% | 749,200 | 1.91 |
| Sep 01, 2026 | 6,260.00 | 6,360.00 | 6,240.00 | 6,240.00 | 6,240.00 | +0.16% | 322,300 | 0.82 |
| Aug 31, 2026 | 6,250.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.64% | 236,500 | 0.60 |
| Aug 28, 2026 | 6,300.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.42% | 344,800 | 0.87 |
| Aug 27, 2026 | 6,290.00 | 6,370.00 | 6,160.00 | 6,360.00 | 6,360.00 | +0.95% | 412,000 | 1.05 |
| Aug 26, 2026 | 6,310.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | +0.16% | 421,900 | 1.06 |
| Aug 25, 2026 | 6,270.00 | 6,390.00 | 6,250.00 | 6,290.00 | 6,290.00 | +1.29% | 466,600 | 1.19 |
| Aug 24, 2026 | 6,070.00 | 6,260.00 | 6,060.00 | 6,210.00 | 6,210.00 | +2.99% | 427,100 | 1.10 |