WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,341.00
+5.00 (0.37%)
Apr 3, 2026, 3:30 PM JST
WIN-Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,336.00 | 1,351.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.37% | 16,500 |
| Apr 2, 2026 | 1,372.00 | 1,386.00 | 1,328.00 | 1,336.00 | 1,336.00 | -3.05% | 42,000 |
| Apr 1, 2026 | 1,384.00 | 1,389.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.66% | 31,300 |
| Mar 31, 2026 | 1,360.00 | 1,376.00 | 1,354.00 | 1,369.00 | 1,369.00 | -0.29% | 35,700 |
| Mar 30, 2026 | 1,352.00 | 1,375.00 | 1,347.00 | 1,373.00 | 1,373.00 | -5.05% | 122,200 |
| Mar 27, 2026 | 1,425.00 | 1,453.00 | 1,425.00 | 1,446.00 | 1,392.00 | -0.28% | 66,900 |
| Mar 26, 2026 | 1,464.00 | 1,465.00 | 1,427.00 | 1,450.00 | 1,395.85 | 0.07% | 35,200 |
| Mar 25, 2026 | 1,440.00 | 1,453.00 | 1,436.00 | 1,449.00 | 1,394.89 | 0.91% | 30,100 |
| Mar 24, 2026 | 1,425.00 | 1,446.00 | 1,425.00 | 1,436.00 | 1,382.37 | 2.35% | 25,300 |
| Mar 23, 2026 | 1,420.00 | 1,420.00 | 1,394.00 | 1,403.00 | 1,350.61 | -1.82% | 49,400 |
| Mar 19, 2026 | 1,455.00 | 1,474.00 | 1,429.00 | 1,429.00 | 1,375.63 | -3.25% | 87,900 |
| Mar 18, 2026 | 1,475.00 | 1,480.00 | 1,462.00 | 1,477.00 | 1,421.84 | 1.58% | 68,300 |
| Mar 17, 2026 | 1,457.00 | 1,483.00 | 1,454.00 | 1,454.00 | 1,399.70 | 0.76% | 55,300 |
| Mar 16, 2026 | 1,446.00 | 1,454.00 | 1,443.00 | 1,443.00 | 1,389.11 | -0.14% | 72,900 |
| Mar 13, 2026 | 1,443.00 | 1,466.00 | 1,442.00 | 1,445.00 | 1,391.04 | -0.48% | 60,800 |
| Mar 12, 2026 | 1,460.00 | 1,470.00 | 1,450.00 | 1,452.00 | 1,397.78 | -0.55% | 78,600 |
| Mar 11, 2026 | 1,457.00 | 1,471.00 | 1,457.00 | 1,460.00 | 1,405.48 | 1.18% | 42,000 |
| Mar 10, 2026 | 1,447.00 | 1,460.00 | 1,437.00 | 1,443.00 | 1,389.11 | 1.48% | 61,700 |
| Mar 9, 2026 | 1,400.00 | 1,430.00 | 1,394.00 | 1,422.00 | 1,368.90 | -1.39% | 89,000 |
| Mar 6, 2026 | 1,430.00 | 1,460.00 | 1,430.00 | 1,442.00 | 1,388.15 | - | 75,600 |
| Mar 5, 2026 | 1,474.00 | 1,477.00 | 1,439.00 | 1,442.00 | 1,388.15 | 1.98% | 73,000 |
| Mar 4, 2026 | 1,449.00 | 1,479.00 | 1,405.00 | 1,414.00 | 1,361.20 | -3.94% | 85,500 |
| Mar 3, 2026 | 1,499.00 | 1,516.00 | 1,472.00 | 1,472.00 | 1,417.03 | -2.00% | 59,400 |
| Mar 2, 2026 | 1,496.00 | 1,527.00 | 1,495.00 | 1,502.00 | 1,445.91 | -0.53% | 66,100 |
| Feb 27, 2026 | 1,469.00 | 1,515.00 | 1,469.00 | 1,510.00 | 1,453.61 | 3.21% | 66,000 |
| Feb 26, 2026 | 1,483.00 | 1,498.00 | 1,463.00 | 1,463.00 | 1,408.37 | -1.35% | 72,600 |
| Feb 25, 2026 | 1,470.00 | 1,492.00 | 1,468.00 | 1,483.00 | 1,427.62 | 1.78% | 44,800 |
| Feb 24, 2026 | 1,444.00 | 1,469.00 | 1,442.00 | 1,457.00 | 1,402.59 | 1.67% | 37,500 |
| Feb 20, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,433.00 | 1,379.49 | -1.44% | 28,800 |
| Feb 19, 2026 | 1,437.00 | 1,454.00 | 1,437.00 | 1,454.00 | 1,399.70 | 1.25% | 23,300 |
| Feb 18, 2026 | 1,429.00 | 1,442.00 | 1,429.00 | 1,436.00 | 1,382.37 | 0.49% | 26,400 |
| Feb 17, 2026 | 1,422.00 | 1,443.00 | 1,422.00 | 1,429.00 | 1,375.63 | 0.49% | 27,900 |
| Feb 16, 2026 | 1,444.00 | 1,454.00 | 1,420.00 | 1,422.00 | 1,368.90 | -0.77% | 35,300 |
| Feb 13, 2026 | 1,449.00 | 1,451.00 | 1,430.00 | 1,433.00 | 1,379.49 | -1.10% | 29,700 |
| Feb 12, 2026 | 1,427.00 | 1,460.00 | 1,422.00 | 1,449.00 | 1,394.89 | 1.54% | 47,700 |
| Feb 10, 2026 | 1,414.00 | 1,449.00 | 1,400.00 | 1,427.00 | 1,373.71 | 4.01% | 89,500 |
| Feb 9, 2026 | 1,384.00 | 1,388.00 | 1,370.00 | 1,372.00 | 1,320.76 | 1.33% | 37,600 |
| Feb 6, 2026 | 1,355.00 | 1,367.00 | 1,350.00 | 1,354.00 | 1,303.44 | 0.15% | 19,400 |
| Feb 5, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,352.00 | 1,301.51 | -0.29% | 20,700 |
| Feb 4, 2026 | 1,347.00 | 1,360.00 | 1,346.00 | 1,356.00 | 1,305.36 | 0.59% | 14,100 |
| Feb 3, 2026 | 1,334.00 | 1,351.00 | 1,333.00 | 1,348.00 | 1,297.66 | 1.13% | 17,700 |
| Feb 2, 2026 | 1,336.00 | 1,342.00 | 1,333.00 | 1,333.00 | 1,283.22 | 0.68% | 12,600 |
| Jan 30, 2026 | 1,321.00 | 1,329.00 | 1,315.00 | 1,324.00 | 1,274.56 | 0.84% | 15,600 |
| Jan 29, 2026 | 1,326.00 | 1,326.00 | 1,311.00 | 1,313.00 | 1,263.97 | -0.91% | 25,200 |
| Jan 28, 2026 | 1,335.00 | 1,336.00 | 1,325.00 | 1,325.00 | 1,275.52 | -0.82% | 17,800 |
| Jan 27, 2026 | 1,336.00 | 1,346.00 | 1,332.00 | 1,336.00 | 1,286.11 | -0.30% | 21,200 |
| Jan 26, 2026 | 1,351.00 | 1,354.00 | 1,335.00 | 1,340.00 | 1,289.96 | -1.62% | 31,800 |
| Jan 23, 2026 | 1,358.00 | 1,366.00 | 1,356.00 | 1,362.00 | 1,311.14 | 0.29% | 12,000 |
| Jan 22, 2026 | 1,345.00 | 1,360.00 | 1,344.00 | 1,358.00 | 1,307.29 | 0.82% | 14,200 |
| Jan 21, 2026 | 1,350.00 | 1,353.00 | 1,341.00 | 1,347.00 | 1,296.70 | -0.44% | 16,500 |