WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,422.00
-11.00 (-0.77%)
Feb 16, 2026, 3:30 PM JST
WIN-Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,444.00 | 1,454.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.77% | 35,300 |
| Feb 13, 2026 | 1,449.00 | 1,451.00 | 1,430.00 | 1,433.00 | 1,433.00 | -1.10% | 29,700 |
| Feb 12, 2026 | 1,427.00 | 1,460.00 | 1,422.00 | 1,449.00 | 1,449.00 | 1.54% | 47,700 |
| Feb 10, 2026 | 1,414.00 | 1,449.00 | 1,400.00 | 1,427.00 | 1,427.00 | 4.01% | 89,500 |
| Feb 9, 2026 | 1,384.00 | 1,388.00 | 1,370.00 | 1,372.00 | 1,372.00 | 1.33% | 33,900 |
| Feb 6, 2026 | 1,355.00 | 1,367.00 | 1,350.00 | 1,354.00 | 1,354.00 | 0.15% | 19,400 |
| Feb 5, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.29% | 20,700 |
| Feb 4, 2026 | 1,347.00 | 1,360.00 | 1,346.00 | 1,356.00 | 1,356.00 | 0.59% | 14,100 |
| Feb 3, 2026 | 1,334.00 | 1,351.00 | 1,333.00 | 1,348.00 | 1,348.00 | 1.13% | 17,700 |
| Feb 2, 2026 | 1,336.00 | 1,342.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.68% | 12,600 |
| Jan 30, 2026 | 1,321.00 | 1,329.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.84% | 15,600 |
| Jan 29, 2026 | 1,326.00 | 1,326.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.91% | 25,200 |
| Jan 28, 2026 | 1,335.00 | 1,336.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.82% | 17,800 |
| Jan 27, 2026 | 1,336.00 | 1,346.00 | 1,332.00 | 1,336.00 | 1,336.00 | -0.30% | 21,200 |
| Jan 26, 2026 | 1,351.00 | 1,354.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.62% | 31,800 |
| Jan 23, 2026 | 1,358.00 | 1,366.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.29% | 12,000 |
| Jan 22, 2026 | 1,345.00 | 1,360.00 | 1,344.00 | 1,358.00 | 1,358.00 | 0.82% | 14,200 |
| Jan 21, 2026 | 1,350.00 | 1,353.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.44% | 16,500 |
| Jan 20, 2026 | 1,378.00 | 1,386.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.24% | 23,700 |
| Jan 19, 2026 | 1,387.00 | 1,387.00 | 1,368.00 | 1,384.00 | 1,384.00 | -0.22% | 15,900 |
| Jan 16, 2026 | 1,377.00 | 1,388.00 | 1,377.00 | 1,387.00 | 1,387.00 | 0.65% | 15,100 |
| Jan 15, 2026 | 1,382.00 | 1,385.00 | 1,374.00 | 1,378.00 | 1,378.00 | -0.36% | 22,400 |
| Jan 14, 2026 | 1,361.00 | 1,383.00 | 1,361.00 | 1,383.00 | 1,383.00 | 1.10% | 19,400 |
| Jan 13, 2026 | 1,350.00 | 1,372.00 | 1,343.00 | 1,368.00 | 1,368.00 | 2.32% | 33,300 |
| Jan 9, 2026 | 1,325.00 | 1,337.00 | 1,325.00 | 1,337.00 | 1,337.00 | 0.83% | 20,900 |
| Jan 8, 2026 | 1,327.00 | 1,336.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.08% | 15,100 |
| Jan 7, 2026 | 1,336.00 | 1,342.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.45% | 15,800 |
| Jan 6, 2026 | 1,332.00 | 1,340.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.23% | 14,100 |
| Jan 5, 2026 | 1,344.00 | 1,346.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.89% | 27,200 |
| Dec 30, 2025 | 1,352.00 | 1,352.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.59% | 11,000 |
| Dec 29, 2025 | 1,346.00 | 1,352.00 | 1,336.00 | 1,350.00 | 1,350.00 | 1.81% | 23,700 |
| Dec 26, 2025 | 1,334.00 | 1,337.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.23% | 14,500 |
| Dec 25, 2025 | 1,311.00 | 1,323.00 | 1,309.00 | 1,323.00 | 1,323.00 | 1.53% | 9,200 |
| Dec 24, 2025 | 1,306.00 | 1,318.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.53% | 11,700 |
| Dec 23, 2025 | 1,302.00 | 1,321.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.77% | 8,800 |
| Dec 22, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 15,500 |
| Dec 19, 2025 | 1,306.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,330.00 | 2.07% | 19,300 |
| Dec 18, 2025 | 1,304.00 | 1,304.00 | 1,295.00 | 1,303.00 | 1,303.00 | 0.23% | 8,100 |
| Dec 17, 2025 | 1,292.00 | 1,301.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.70% | 6,100 |
| Dec 16, 2025 | 1,312.00 | 1,312.00 | 1,290.00 | 1,291.00 | 1,291.00 | -1.00% | 11,700 |
| Dec 15, 2025 | 1,298.00 | 1,304.00 | 1,296.00 | 1,304.00 | 1,304.00 | 0.62% | 8,700 |
| Dec 12, 2025 | 1,292.00 | 1,298.00 | 1,286.00 | 1,296.00 | 1,296.00 | 1.17% | 13,900 |
| Dec 11, 2025 | 1,290.00 | 1,293.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.77% | 11,400 |
| Dec 10, 2025 | 1,313.00 | 1,313.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.08% | 11,000 |
| Dec 9, 2025 | 1,294.00 | 1,295.00 | 1,289.00 | 1,292.00 | 1,292.00 | 0.16% | 11,000 |
| Dec 8, 2025 | 1,293.00 | 1,298.00 | 1,289.00 | 1,290.00 | 1,290.00 | 0.16% | 11,300 |
| Dec 5, 2025 | 1,286.00 | 1,293.00 | 1,286.00 | 1,288.00 | 1,288.00 | -0.85% | 6,700 |
| Dec 4, 2025 | 1,281.00 | 1,299.00 | 1,281.00 | 1,299.00 | 1,299.00 | 1.25% | 12,800 |
| Dec 3, 2025 | 1,285.00 | 1,294.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.54% | 12,700 |
| Dec 2, 2025 | 1,292.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 14,700 |