WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,277.00
-2.00 (-0.16%)
Aug 26, 2026, 10:23 AM JST
WIN-Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,279.00 | 1,294.00 | 1,269.00 | 1,279.00 | 1,279.00 | -0.62% | 24,400 |
| Aug 24, 2026 | 1,289.00 | 1,293.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.16% | 11,200 |
| Aug 21, 2026 | 1,270.00 | 1,290.00 | 1,270.00 | 1,289.00 | 1,289.00 | 0.47% | 15,100 |
| Aug 20, 2026 | 1,273.00 | 1,288.00 | 1,265.00 | 1,283.00 | 1,283.00 | 0.79% | 17,600 |
| Aug 19, 2026 | 1,275.00 | 1,280.00 | 1,266.00 | 1,273.00 | 1,273.00 | -0.16% | 15,600 |
| Aug 18, 2026 | 1,277.00 | 1,286.00 | 1,266.00 | 1,275.00 | 1,275.00 | -0.39% | 14,100 |
| Aug 17, 2026 | 1,294.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 14,600 |
| Aug 14, 2026 | 1,266.00 | 1,298.00 | 1,266.00 | 1,295.00 | 1,295.00 | 0.78% | 22,300 |
| Aug 13, 2026 | 1,277.00 | 1,286.00 | 1,264.00 | 1,285.00 | 1,285.00 | 1.18% | 13,500 |
| Aug 12, 2026 | 1,265.00 | 1,284.00 | 1,252.00 | 1,270.00 | 1,270.00 | 0.87% | 13,500 |
| Aug 10, 2026 | 1,263.00 | 1,280.00 | 1,256.00 | 1,259.00 | 1,259.00 | -0.47% | 15,400 |
| Aug 7, 2026 | 1,247.00 | 1,273.00 | 1,247.00 | 1,265.00 | 1,265.00 | 1.36% | 16,500 |
| Aug 6, 2026 | 1,260.00 | 1,270.00 | 1,247.00 | 1,248.00 | 1,248.00 | -0.95% | 21,800 |
| Aug 5, 2026 | 1,270.00 | 1,281.00 | 1,258.00 | 1,260.00 | 1,260.00 | -1.87% | 19,500 |
| Aug 4, 2026 | 1,300.00 | 1,313.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.46% | 20,300 |
| Aug 3, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,303.00 | 1,303.00 | -1.36% | 17,700 |
| Jul 31, 2026 | 1,336.00 | 1,351.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.30% | 11,300 |
| Jul 30, 2026 | 1,352.00 | 1,354.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.36% | 22,100 |
| Jul 29, 2026 | 1,317.00 | 1,359.00 | 1,317.00 | 1,357.00 | 1,357.00 | 3.04% | 22,100 |
| Jul 28, 2026 | 1,336.00 | 1,340.00 | 1,310.00 | 1,317.00 | 1,317.00 | -1.35% | 17,200 |
| Jul 27, 2026 | 1,338.00 | 1,341.00 | 1,330.00 | 1,335.00 | 1,335.00 | 2.06% | 12,000 |
| Jul 24, 2026 | 1,314.00 | 1,323.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.46% | 7,300 |
| Jul 23, 2026 | 1,323.00 | 1,328.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.68% | 7,400 |
| Jul 22, 2026 | 1,303.00 | 1,328.00 | 1,302.00 | 1,323.00 | 1,323.00 | 1.22% | 13,500 |
| Jul 21, 2026 | 1,320.00 | 1,320.00 | 1,305.00 | 1,307.00 | 1,307.00 | 0.08% | 13,200 |
| Jul 17, 2026 | 1,306.00 | 1,322.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.38% | 10,200 |
| Jul 16, 2026 | 1,312.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.84% | 11,800 |
| Jul 15, 2026 | 1,317.00 | 1,322.00 | 1,309.00 | 1,312.00 | 1,312.00 | 0.69% | 9,300 |
| Jul 14, 2026 | 1,314.00 | 1,351.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0.23% | 24,100 |
| Jul 13, 2026 | 1,341.00 | 1,346.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 36,700 |
| Jul 10, 2026 | 1,296.00 | 1,325.00 | 1,296.00 | 1,325.00 | 1,325.00 | 2.24% | 27,600 |
| Jul 9, 2026 | 1,290.00 | 1,308.00 | 1,285.00 | 1,296.00 | 1,296.00 | 0.86% | 12,800 |
| Jul 8, 2026 | 1,285.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.31% | 13,800 |
| Jul 7, 2026 | 1,272.00 | 1,294.00 | 1,272.00 | 1,281.00 | 1,281.00 | 1.18% | 14,200 |
| Jul 6, 2026 | 1,254.00 | 1,285.00 | 1,254.00 | 1,266.00 | 1,266.00 | 2.01% | 17,100 |
| Jul 3, 2026 | 1,251.00 | 1,277.00 | 1,241.00 | 1,241.00 | 1,241.00 | - | 16,900 |
| Jul 2, 2026 | 1,244.00 | 1,265.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.65% | 17,600 |
| Jul 1, 2026 | 1,235.00 | 1,240.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.16% | 6,000 |
| Jun 30, 2026 | 1,248.00 | 1,248.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.72% | 12,300 |
| Jun 29, 2026 | 1,240.00 | 1,247.00 | 1,237.00 | 1,244.00 | 1,244.00 | 0.16% | 16,200 |
| Jun 26, 2026 | 1,240.00 | 1,250.00 | 1,235.00 | 1,242.00 | 1,242.00 | 1.55% | 14,800 |
| Jun 25, 2026 | 1,244.00 | 1,244.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.97% | 7,800 |
| Jun 24, 2026 | 1,233.00 | 1,248.00 | 1,233.00 | 1,235.00 | 1,235.00 | 0.65% | 9,400 |
| Jun 23, 2026 | 1,224.00 | 1,235.00 | 1,223.00 | 1,227.00 | 1,227.00 | - | 10,000 |
| Jun 22, 2026 | 1,237.00 | 1,244.00 | 1,226.00 | 1,227.00 | 1,227.00 | 0.16% | 9,300 |
| Jun 19, 2026 | 1,237.00 | 1,237.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.97% | 13,100 |
| Jun 18, 2026 | 1,234.00 | 1,239.00 | 1,230.00 | 1,237.00 | 1,237.00 | 0.24% | 13,100 |
| Jun 17, 2026 | 1,210.00 | 1,234.00 | 1,210.00 | 1,234.00 | 1,234.00 | 1.56% | 14,200 |
| Jun 16, 2026 | 1,215.00 | 1,220.00 | 1,206.00 | 1,215.00 | 1,215.00 | -0.08% | 7,700 |
| Jun 15, 2026 | 1,220.00 | 1,233.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1.08% | 13,200 |