WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,243.00
-11.00 (-0.88%)
Nov 13, 2026, 3:25 PM JST
WIN-Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,252.00 | 1,252.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.88% | 30,400 |
| Nov 12, 2026 | 1,251.00 | 1,256.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.24% | 25,800 |
| Nov 11, 2026 | 1,256.00 | 1,266.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.48% | 16,800 |
| Nov 10, 2026 | 1,257.00 | 1,270.00 | 1,256.00 | 1,257.00 | 1,257.00 | -1.02% | 27,700 |
| Nov 9, 2026 | 1,236.00 | 1,273.00 | 1,236.00 | 1,270.00 | 1,270.00 | 2.75% | 29,500 |
| Nov 6, 2026 | 1,248.00 | 1,252.00 | 1,232.00 | 1,236.00 | 1,236.00 | -3.29% | 49,200 |
| Nov 5, 2026 | 1,224.00 | 1,295.00 | 1,224.00 | 1,278.00 | 1,278.00 | 8.31% | 106,800 |
| Nov 4, 2026 | 1,185.00 | 1,192.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.67% | 30,100 |
| Nov 2, 2026 | 1,217.00 | 1,217.00 | 1,188.00 | 1,188.00 | 1,188.00 | -2.38% | 26,700 |
| Oct 30, 2026 | 1,220.00 | 1,224.00 | 1,200.00 | 1,217.00 | 1,217.00 | -1.30% | 64,800 |
| Oct 29, 2026 | 1,192.00 | 1,233.00 | 1,173.00 | 1,233.00 | 1,233.00 | 3.35% | 255,900 |
| Oct 28, 2026 | 1,216.00 | 1,220.00 | 1,193.00 | 1,193.00 | 1,193.00 | -2.13% | 67,000 |
| Oct 27, 2026 | 1,230.00 | 1,230.00 | 1,213.00 | 1,219.00 | 1,219.00 | -0.89% | 50,400 |
| Oct 26, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 44,800 |
| Oct 23, 2026 | 1,241.00 | 1,252.00 | 1,241.00 | 1,245.00 | 1,245.00 | 0.24% | 17,600 |
| Oct 22, 2026 | 1,244.00 | 1,253.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.16% | 13,500 |
| Oct 21, 2026 | 1,243.00 | 1,251.00 | 1,241.00 | 1,244.00 | 1,244.00 | 0.16% | 22,900 |
| Oct 20, 2026 | 1,253.00 | 1,258.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.88% | 21,100 |
| Oct 19, 2026 | 1,250.00 | 1,258.00 | 1,245.00 | 1,253.00 | 1,253.00 | 0.24% | 16,400 |
| Oct 16, 2026 | 1,248.00 | 1,254.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.56% | 26,000 |
| Oct 15, 2026 | 1,241.00 | 1,249.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.24% | 40,100 |
| Oct 14, 2026 | 1,246.00 | 1,246.00 | 1,234.00 | 1,246.00 | 1,246.00 | - | 13,800 |
| Oct 13, 2026 | 1,232.00 | 1,246.00 | 1,232.00 | 1,246.00 | 1,246.00 | 1.63% | 25,300 |
| Oct 9, 2026 | 1,218.00 | 1,236.00 | 1,217.00 | 1,226.00 | 1,226.00 | 0.66% | 27,300 |
| Oct 8, 2026 | 1,225.00 | 1,225.00 | 1,214.00 | 1,218.00 | 1,218.00 | -0.90% | 29,800 |
| Oct 7, 2026 | 1,240.00 | 1,242.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.29% | 24,900 |
| Oct 6, 2026 | 1,233.00 | 1,249.00 | 1,233.00 | 1,245.00 | 1,245.00 | 0.97% | 24,000 |
| Oct 5, 2026 | 1,235.00 | 1,237.00 | 1,228.00 | 1,233.00 | 1,233.00 | -0.32% | 25,300 |
| Oct 2, 2026 | 1,252.00 | 1,252.00 | 1,237.00 | 1,237.00 | 1,237.00 | -1.36% | 35,600 |
| Oct 1, 2026 | 1,249.00 | 1,257.00 | 1,245.00 | 1,254.00 | 1,254.00 | -0.24% | 18,700 |
| Sep 30, 2026 | 1,249.00 | 1,261.00 | 1,245.00 | 1,257.00 | 1,257.00 | 1.05% | 22,200 |
| Sep 29, 2026 | 1,261.00 | 1,261.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.51% | 38,100 |
| Sep 28, 2026 | 1,276.00 | 1,276.00 | 1,268.00 | 1,276.00 | 1,276.00 | - | 25,000 |
| Sep 25, 2026 | 1,275.00 | 1,283.00 | 1,269.00 | 1,276.00 | 1,276.00 | 0.39% | 20,800 |
| Sep 24, 2026 | 1,280.00 | 1,282.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.16% | 19,700 |
| Sep 18, 2026 | 1,262.00 | 1,276.00 | 1,262.00 | 1,273.00 | 1,273.00 | - | 13,200 |
| Sep 17, 2026 | 1,263.00 | 1,273.00 | 1,260.00 | 1,273.00 | 1,273.00 | 0.79% | 12,800 |
| Sep 16, 2026 | 1,259.00 | 1,269.00 | 1,256.00 | 1,263.00 | 1,263.00 | -0.08% | 8,700 |
| Sep 15, 2026 | 1,256.00 | 1,264.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.08% | 10,300 |
| Sep 14, 2026 | 1,242.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | 1.61% | 12,600 |
| Sep 11, 2026 | 1,241.00 | 1,246.00 | 1,232.00 | 1,245.00 | 1,245.00 | -0.40% | 29,700 |
| Sep 10, 2026 | 1,250.00 | 1,255.00 | 1,244.00 | 1,250.00 | 1,250.00 | - | 16,000 |
| Sep 9, 2026 | 1,253.00 | 1,256.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.24% | 15,800 |
| Sep 8, 2026 | 1,259.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 16,700 |
| Sep 7, 2026 | 1,273.00 | 1,273.00 | 1,258.00 | 1,260.00 | 1,260.00 | -1.02% | 18,300 |
| Sep 4, 2026 | 1,256.00 | 1,276.00 | 1,256.00 | 1,273.00 | 1,273.00 | 0.87% | 15,300 |
| Sep 3, 2026 | 1,253.00 | 1,263.00 | 1,253.00 | 1,262.00 | 1,262.00 | 0.72% | 18,700 |
| Sep 2, 2026 | 1,266.00 | 1,271.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.03% | 34,100 |
| Sep 1, 2026 | 1,268.00 | 1,280.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.39% | 20,700 |
| Aug 31, 2026 | 1,270.00 | 1,281.00 | 1,264.00 | 1,271.00 | 1,271.00 | 0.24% | 19,400 |