UK markets close in 4 hours 11 minutes

Workman Co.,Ltd. (7564.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,840.00-85.00 (-2.17%)
At close: 03:15PM JST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,910.003,925.003,840.003,840.003,840.00161,500
18 Apr 20243,950.003,950.003,895.003,925.003,925.00120,600
17 Apr 20243,960.003,985.003,920.003,940.003,940.00108,400
16 Apr 20243,905.003,980.003,895.003,960.003,960.00153,500
15 Apr 20243,920.003,945.003,910.003,930.003,930.00101,800
12 Apr 20243,955.003,985.003,945.003,985.003,985.0061,100
11 Apr 20243,940.003,960.003,900.003,950.003,950.00105,300
10 Apr 20243,970.004,005.003,965.003,970.003,970.0082,300
09 Apr 20244,000.004,020.003,950.003,955.003,955.00119,400
08 Apr 20243,965.003,990.003,935.003,965.003,965.0083,100
05 Apr 20243,940.003,990.003,930.003,965.003,965.00149,300
04 Apr 20243,915.003,940.003,890.003,940.003,940.00125,000
03 Apr 20243,935.003,950.003,905.003,915.003,915.00171,600
02 Apr 20244,000.004,020.003,945.003,985.003,985.00220,700
01 Apr 20244,055.004,055.004,005.004,035.004,035.00129,400
29 Mar 20244,000.004,060.003,995.004,040.004,040.0068,900
28 Mar 20243,980.004,030.003,980.003,985.003,985.00108,300
28 Mar 202468 Dividend
27 Mar 20244,020.004,040.003,990.003,995.003,927.00181,200
26 Mar 20244,030.004,050.003,995.004,015.003,946.66148,000
25 Mar 20244,150.004,160.004,045.004,045.003,976.15210,800
22 Mar 20244,250.004,250.004,120.004,150.004,079.36183,700
21 Mar 20244,135.004,245.004,135.004,240.004,167.83246,200
19 Mar 20244,165.004,190.004,120.004,125.004,054.79154,100
18 Mar 20244,090.004,175.004,085.004,175.004,103.94162,100
15 Mar 20244,160.004,200.004,110.004,140.004,069.53183,000
14 Mar 20244,175.004,230.004,140.004,210.004,138.34128,900
13 Mar 20244,155.004,270.004,120.004,175.004,103.94298,100
12 Mar 20244,200.004,255.004,130.004,180.004,108.85338,100
11 Mar 20244,195.004,240.004,120.004,240.004,167.83345,400
08 Mar 20244,105.004,195.004,055.004,155.004,084.28312,400
07 Mar 20244,085.004,090.004,030.004,085.004,015.47185,300
06 Mar 20243,990.004,110.003,990.004,105.004,035.13312,800
05 Mar 20243,950.003,990.003,900.003,975.003,907.34202,000
04 Mar 20244,050.004,055.003,965.003,965.003,897.51279,400
01 Mar 20244,070.004,090.004,010.004,020.003,951.57154,600
29 Feb 20244,070.004,075.004,005.004,050.003,981.06166,100
28 Feb 20244,085.004,130.004,060.004,070.004,000.72174,100
27 Feb 20244,045.004,120.004,015.004,120.004,049.87212,400
26 Feb 20244,020.004,080.004,005.004,040.003,971.23221,000
22 Feb 20244,070.004,070.003,990.004,015.003,946.66213,100
21 Feb 20244,015.004,060.004,000.004,060.003,990.89204,200
20 Feb 20244,025.004,030.003,970.004,015.003,946.66272,800
19 Feb 20243,950.004,040.003,940.004,025.003,956.49540,600
16 Feb 20243,810.003,885.003,805.003,850.003,784.47195,000
15 Feb 20243,920.003,935.003,820.003,820.003,754.98285,600
14 Feb 20243,965.003,980.003,925.003,925.003,858.19238,900
13 Feb 20244,005.004,015.003,970.004,005.003,936.83204,800
09 Feb 20243,965.004,020.003,945.003,985.003,917.17154,800
08 Feb 20243,990.004,035.003,970.003,970.003,902.43238,800
07 Feb 20244,140.004,140.003,990.003,990.003,922.08536,900
06 Feb 20244,125.004,195.004,010.004,125.004,054.79731,600
05 Feb 20244,070.004,125.004,050.004,105.004,035.13330,500
02 Feb 20244,100.004,105.004,030.004,050.003,981.06565,300
01 Feb 20244,240.004,250.004,170.004,210.004,138.34260,300
31 Jan 20244,135.004,220.004,075.004,220.004,148.17340,300
30 Jan 20244,150.004,160.004,105.004,105.004,035.13100,500
29 Jan 20244,100.004,155.004,100.004,155.004,084.2897,200
26 Jan 20244,150.004,180.004,105.004,110.004,040.04175,700
25 Jan 20244,265.004,265.004,135.004,155.004,084.28192,500
24 Jan 20244,135.004,260.004,130.004,240.004,167.83252,200
23 Jan 20244,185.004,230.004,115.004,160.004,089.19224,300
22 Jan 20244,045.004,160.004,030.004,160.004,089.19293,400
19 Jan 20244,075.004,075.004,025.004,035.003,966.32162,600
18 Jan 20244,095.004,095.004,020.004,050.003,981.06239,000
17 Jan 20244,160.004,165.004,100.004,105.004,035.13189,100
16 Jan 20244,170.004,225.004,135.004,165.004,094.11196,700
15 Jan 20244,170.004,190.004,135.004,145.004,074.4527,900
12 Jan 20244,150.004,185.004,120.004,170.004,099.02165,000
11 Jan 20244,165.004,165.004,080.004,135.004,064.62302,800
10 Jan 20244,100.004,165.004,060.004,165.004,094.11241,100
09 Jan 20244,050.004,110.004,045.004,085.004,015.47340,200
05 Jan 20244,000.004,040.003,975.004,020.003,951.57706,100
04 Jan 20244,095.004,135.004,030.004,120.004,049.87308,200
29 Dec 20234,215.004,225.004,140.004,160.004,089.19305,300
28 Dec 20234,210.004,235.004,165.004,230.004,158.00133,200
27 Dec 20234,145.004,220.004,145.004,210.004,138.34214,400
26 Dec 20234,200.004,205.004,155.004,165.004,094.11262,700
25 Dec 20234,300.004,310.004,240.004,245.004,172.74159,500
22 Dec 20234,300.004,345.004,240.004,305.004,231.72251,800
21 Dec 20234,270.004,320.004,205.004,275.004,202.23301,400
20 Dec 20234,390.004,410.004,305.004,310.004,236.64199,700
19 Dec 20234,400.004,405.004,305.004,350.004,275.96234,400
18 Dec 20234,420.004,455.004,355.004,455.004,379.17216,800
15 Dec 20234,610.004,615.004,440.004,485.004,408.66411,200
14 Dec 20234,400.004,550.004,355.004,550.004,472.55747,800
13 Dec 20234,245.004,290.004,210.004,225.004,153.08161,600
12 Dec 20234,420.004,425.004,250.004,265.004,192.40326,600
11 Dec 20234,315.004,420.004,280.004,400.004,325.11262,700
08 Dec 20234,395.004,465.004,355.004,365.004,290.70498,900
07 Dec 20234,305.004,360.004,225.004,225.004,153.08256,400
06 Dec 20234,320.004,395.004,295.004,295.004,221.89358,000
05 Dec 20234,475.004,520.004,315.004,335.004,261.21726,100
04 Dec 20234,740.004,765.004,590.004,590.004,511.871,074,600
01 Dec 20234,600.004,715.004,570.004,635.004,556.11556,900
30 Nov 20234,610.004,700.004,525.004,620.004,541.36671,600
29 Nov 20234,420.004,615.004,390.004,570.004,492.21838,400
28 Nov 20234,345.004,370.004,295.004,370.004,295.62226,700
27 Nov 20234,290.004,390.004,275.004,350.004,275.96310,900
24 Nov 20234,290.004,335.004,240.004,245.004,172.74211,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...