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

8,210.00

+130(+1.61%)

Updated at June 03 11:26AM

Currency In JPY

7564.T Historical Return

If you invested ¥1000 in Workman Co.,Ltd. (7564.T) 10 years ago, it would be worth ¥5,405.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,201.28, while ¥1000 invested 1 year ago would be worth ¥1,431.2. This corresponds to total returns of 440.57%, 20.13%, 43.12%, respectively, with annualized returns of 18.37%, 3.73%, 43.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7564.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8,130	8,080	8,080	8,320	7,940	530,700
June 01, 2026	8,000	7,980	7,980	8,030	7,770	243,400
May 29, 2026	7,700	7,980	7,980	8,080	7,610	590,300
May 28, 2026	7,510	7,600	7,600	7,600	7,420	210,100
May 27, 2026	7,650	7,480	7,480	7,650	7,390	218,600
May 26, 2026	7,700	7,650	7,650	7,790	7,480	220,100
May 25, 2026	7,400	7,590	7,590	7,590	7,340	182,800
May 22, 2026	7,240	7,400	7,400	7,450	7,090	176,800
May 21, 2026	7,500	7,280	7,280	7,510	7,280	171,200
May 20, 2026	7,120	7,470	7,470	7,500	7,120	373,600
May 19, 2026	7,230	7,170	7,170	7,270	7,070	260,500
May 18, 2026	7,240	7,170	7,170	7,240	7,100	140,100
May 15, 2026	7,250	7,160	7,160	7,290	7,070	194,800
May 14, 2026	7,070	7,250	7,250	7,340	7,010	276,000
May 13, 2026	7,130	7,040	7,040	7,140	6,980	341,300
May 12, 2026	7,100	7,120	7,120	7,430	6,770	1.24M
May 11, 2026	7,770	7,760	7,760	7,860	7,680	384,600
May 08, 2026	7,790	7,860	7,860	7,910	7,710	372,200
May 07, 2026	7,460	7,710	7,710	7,910	7,410	738,200
May 01, 2026	7,200	7,160	7,160	7,270	7,070	321,300
April 30, 2026	7,220	7,200	7,200	7,230	7,070	461,400
April 28, 2026	6,970	7,110	7,110	7,110	6,930	282,900
April 27, 2026	6,830	6,890	6,890	6,950	6,800	168,800
April 24, 2026	6,940	6,880	6,880	6,980	6,820	207,000
April 23, 2026	7,050	6,910	6,910	7,050	6,890	252,400
April 22, 2026	7,150	7,100	7,100	7,200	7,100	169,900
April 21, 2026	7,300	7,110	7,110	7,350	7,060	368,700
April 20, 2026	7,000	7,200	7,200	7,250	6,890	340,700
April 17, 2026	6,830	6,990	6,990	7,070	6,800	491,600
April 16, 2026	6,500	6,860	6,860	6,970	6,480	740,500
April 15, 2026	6,090	6,320	6,320	6,330	6,090	216,700
April 14, 2026	6,140	6,090	6,090	6,150	6,000	282,400
April 13, 2026	6,250	6,200	6,200	6,300	6,140	191,300
April 10, 2026	6,390	6,250	6,250	6,470	6,250	254,100
April 09, 2026	6,470	6,420	6,420	6,530	6,400	224,800
April 08, 2026	6,630	6,570	6,570	6,650	6,550	112,800
April 07, 2026	6,620	6,530	6,530	6,660	6,490	149,000
April 06, 2026	6,600	6,570	6,570	6,650	6,560	145,000
April 03, 2026	6,420	6,620	6,620	6,650	6,420	189,300
April 02, 2026	6,590	6,520	6,520	6,690	6,480	483,500
April 01, 2026	6,340	6,360	6,360	6,360	6,230	195,800
March 31, 2026	6,170	6,240	6,240	6,280	6,110	176,500
March 30, 2026	6,060	6,150	6,150	6,160	6,000	193,800
March 27, 2026	6,260	6,290	6,217	6,370	6,250	213,200
March 26, 2026	6,430	6,250	6,177.46	6,460	6,250	246,300
March 25, 2026	6,470	6,470	6,394.91	6,570	6,430	177,000
March 24, 2026	6,400	6,410	6,335.61	6,490	6,340	270,300
March 23, 2026	6,240	6,200	6,128.04	6,290	6,140	296,000
March 19, 2026	6,710	6,440	6,365.26	6,710	6,380	533,000
March 18, 2026	6,890	6,900	6,819.92	6,930	6,780	284,300
March 17, 2026	6,820	6,870	6,790.27	6,930	6,770	254,500
March 16, 2026	6,640	6,730	6,651.89	6,750	6,640	183,400
March 13, 2026	6,580	6,660	6,582.71	6,750	6,570	258,500
March 12, 2026	6,810	6,680	6,602.47	6,850	6,620	310,300
March 11, 2026	6,940	6,900	6,819.92	6,980	6,850	239,700
March 10, 2026	6,890	6,930	6,790.27	6,980	6,810	112,000
March 09, 2026	6,900	6,790	6,711.2	6,950	6,730	402,700
March 06, 2026	6,720	6,950	6,869.34	6,950	6,700	306,400
March 05, 2026	6,800	6,760	6,681.55	6,840	6,680	362,600
March 04, 2026	6,710	6,770	6,661.78	6,870	6,570	367,900