Workman Co.,Ltd. - 7564.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,300	7,370	7,370	7,390	7,170	229,100
February 19, 2026	7,310	7,300	7,300	7,480	7,230	406,300
February 18, 2026	6,990	7,160	7,160	7,160	6,980	258,900
February 17, 2026	6,950	6,920	6,920	7,030	6,840	164,000
February 16, 2026	6,800	6,910	6,910	6,940	6,780	240,300
February 13, 2026	6,830	6,770	6,770	6,920	6,690	240,000
February 12, 2026	6,370	6,790	6,790	6,850	6,370	568,200
February 10, 2026	6,600	6,640	6,640	6,700	6,530	296,100
February 09, 2026	6,480	6,560	6,560	6,580	6,420	160,500
February 06, 2026	6,490	6,510	6,510	6,580	6,480	184,800
February 05, 2026	6,350	6,450	6,450	6,450	6,270	158,700
February 04, 2026	6,460	6,380	6,380	6,520	6,380	211,300
February 03, 2026	6,440	6,450	6,450	6,620	6,370	336,400
February 02, 2026	6,520	6,530	6,530	6,590	6,470	310,500
January 30, 2026	6,260	6,360	6,360	6,390	6,250	164,600
January 29, 2026	6,310	6,250	6,250	6,330	6,220	172,200
January 28, 2026	6,480	6,380	6,380	6,480	6,380	122,000
January 27, 2026	6,560	6,490	6,490	6,600	6,450	185,000
January 26, 2026	6,610	6,550	6,550	6,700	6,450	289,100
January 23, 2026	6,500	6,530	6,530	6,530	6,400	143,600
January 22, 2026	6,710	6,520	6,520	6,720	6,520	271,700
January 21, 2026	6,630	6,730	6,730	6,790	6,620	208,600
January 20, 2026	6,690	6,650	6,650	6,770	6,620	146,400
January 19, 2026	6,630	6,670	6,670	6,730	6,620	156,600
January 16, 2026	6,560	6,630	6,630	6,640	6,510	218,700
January 15, 2026	6,660	6,560	6,560	6,690	6,560	178,300
January 14, 2026	6,630	6,630	6,630	6,670	6,600	204,400
January 13, 2026	6,700	6,700	6,700	6,790	6,590	409,800
January 09, 2026	6,410	6,650	6,650	6,710	6,400	711,300
January 08, 2026	6,300	6,190	6,190	6,330	6,180	224,100
January 07, 2026	6,230	6,290	6,290	6,310	6,160	426,900
January 06, 2026	6,550	6,290	6,290	6,550	6,120	903,600
January 05, 2026	6,610	6,690	6,690	6,710	6,580	212,100
December 30, 2025	6,490	6,580	6,580	6,620	6,470	161,600
December 29, 2025	6,500	6,470	6,470	6,540	6,450	103,000
December 26, 2025	6,520	6,500	6,500	6,580	6,470	164,700
December 25, 2025	6,690	6,530	6,530	6,720	6,520	205,800
December 24, 2025	6,580	6,490	6,490	6,580	6,470	127,900
December 23, 2025	6,420	6,560	6,560	6,590	6,420	195,000
December 22, 2025	6,410	6,420	6,420	6,480	6,350	165,800
December 19, 2025	6,510	6,480	6,480	6,540	6,360	228,900
December 18, 2025	6,400	6,500	6,500	6,550	6,390	168,600
December 17, 2025	6,450	6,390	6,390	6,470	6,340	149,900
December 16, 2025	6,540	6,440	6,440	6,560	6,430	135,800
December 15, 2025	6,490	6,570	6,570	6,610	6,480	125,200
December 12, 2025	6,490	6,480	6,480	6,530	6,410	164,800
December 11, 2025	6,670	6,460	6,460	6,680	6,450	192,000
December 10, 2025	6,660	6,670	6,670	6,700	6,600	162,500
December 09, 2025	6,700	6,670	6,670	6,760	6,530	181,400
December 08, 2025	6,690	6,700	6,700	6,770	6,640	134,300
December 05, 2025	6,760	6,690	6,690	6,770	6,660	166,200
December 04, 2025	6,710	6,770	6,770	6,910	6,700	243,500
December 03, 2025	6,750	6,740	6,740	6,770	6,560	297,300
December 02, 2025	6,880	6,720	6,720	6,890	6,450	885,900
December 01, 2025	7,200	6,980	6,980	7,240	6,880	722,000
November 28, 2025	7,170	7,180	7,180	7,210	7,080	186,100
November 27, 2025	7,100	7,170	7,170	7,180	6,990	312,600
November 26, 2025	6,810	7,130	7,130	7,140	6,800	404,200
November 25, 2025	6,900	6,800	6,800	6,970	6,690	323,300
November 21, 2025	6,840	6,950	6,950	6,980	6,790	343,700

Workman Co.,Ltd. (7564.T) JPX