WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,188.00
-13.00 (-1.08%)
Jun 4, 2026, 3:30 PM JST
WIN-Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,191.00 | 1,203.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.08% | 20,200 |
| Jun 3, 2026 | 1,187.00 | 1,201.00 | 1,175.00 | 1,201.00 | 1,201.00 | 1.01% | 19,800 |
| Jun 2, 2026 | 1,205.00 | 1,205.00 | 1,187.00 | 1,189.00 | 1,189.00 | -1.33% | 32,200 |
| Jun 1, 2026 | 1,218.00 | 1,224.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.66% | 28,300 |
| May 29, 2026 | 1,230.00 | 1,239.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.98% | 13,700 |
| May 28, 2026 | 1,221.00 | 1,226.00 | 1,214.00 | 1,225.00 | 1,225.00 | 0.33% | 19,200 |
| May 27, 2026 | 1,218.00 | 1,229.00 | 1,218.00 | 1,221.00 | 1,221.00 | - | 17,200 |
| May 26, 2026 | 1,221.00 | 1,228.00 | 1,218.00 | 1,221.00 | 1,221.00 | -0.57% | 19,800 |
| May 25, 2026 | 1,230.00 | 1,232.00 | 1,220.00 | 1,228.00 | 1,228.00 | - | 11,900 |
| May 22, 2026 | 1,239.00 | 1,239.00 | 1,224.00 | 1,228.00 | 1,228.00 | -0.32% | 9,000 |
| May 21, 2026 | 1,216.00 | 1,239.00 | 1,215.00 | 1,232.00 | 1,232.00 | 1.32% | 10,200 |
| May 20, 2026 | 1,220.00 | 1,226.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.33% | 15,800 |
| May 19, 2026 | 1,210.00 | 1,232.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 18,700 |
| May 18, 2026 | 1,260.00 | 1,260.00 | 1,202.00 | 1,210.00 | 1,210.00 | -3.20% | 37,900 |
| May 15, 2026 | 1,232.00 | 1,255.00 | 1,232.00 | 1,250.00 | 1,250.00 | 0.48% | 17,600 |
| May 14, 2026 | 1,244.00 | 1,247.00 | 1,235.00 | 1,244.00 | 1,244.00 | -0.56% | 7,000 |
| May 13, 2026 | 1,245.00 | 1,257.00 | 1,236.00 | 1,251.00 | 1,251.00 | 0.89% | 10,000 |
| May 12, 2026 | 1,233.00 | 1,240.00 | 1,231.00 | 1,240.00 | 1,240.00 | 0.73% | 11,700 |
| May 11, 2026 | 1,246.00 | 1,246.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.68% | 26,700 |
| May 8, 2026 | 1,258.00 | 1,261.00 | 1,247.00 | 1,252.00 | 1,252.00 | 0.08% | 23,900 |
| May 7, 2026 | 1,244.00 | 1,258.00 | 1,244.00 | 1,251.00 | 1,251.00 | -1.11% | 28,400 |
| May 1, 2026 | 1,257.00 | 1,265.00 | 1,244.00 | 1,265.00 | 1,265.00 | 0.64% | 16,500 |
| Apr 30, 2026 | 1,260.00 | 1,260.00 | 1,243.00 | 1,257.00 | 1,257.00 | -0.40% | 37,800 |
| Apr 28, 2026 | 1,250.00 | 1,262.00 | 1,246.00 | 1,262.00 | 1,262.00 | 0.88% | 25,400 |
| Apr 27, 2026 | 1,262.00 | 1,262.00 | 1,247.00 | 1,251.00 | 1,251.00 | -0.71% | 28,600 |
| Apr 24, 2026 | 1,260.00 | 1,264.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.08% | 12,200 |
| Apr 23, 2026 | 1,262.00 | 1,269.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.55% | 30,200 |
| Apr 22, 2026 | 1,290.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.01% | 37,000 |
| Apr 21, 2026 | 1,301.00 | 1,302.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.23% | 20,300 |
| Apr 20, 2026 | 1,304.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 13,100 |
| Apr 17, 2026 | 1,306.00 | 1,311.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.84% | 13,200 |
| Apr 16, 2026 | 1,313.00 | 1,313.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.31% | 12,100 |
| Apr 15, 2026 | 1,296.00 | 1,314.00 | 1,294.00 | 1,304.00 | 1,304.00 | 0.85% | 26,300 |
| Apr 14, 2026 | 1,300.00 | 1,304.00 | 1,292.00 | 1,293.00 | 1,293.00 | - | 14,800 |
| Apr 13, 2026 | 1,296.00 | 1,305.00 | 1,292.00 | 1,293.00 | 1,293.00 | 0.08% | 22,700 |
| Apr 10, 2026 | 1,304.00 | 1,309.00 | 1,291.00 | 1,292.00 | 1,292.00 | -0.62% | 24,600 |
| Apr 9, 2026 | 1,322.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.59% | 23,100 |
| Apr 8, 2026 | 1,335.00 | 1,335.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.46% | 22,300 |
| Apr 7, 2026 | 1,315.00 | 1,325.00 | 1,311.00 | 1,315.00 | 1,315.00 | -0.23% | 23,500 |
| Apr 6, 2026 | 1,339.00 | 1,339.00 | 1,317.00 | 1,318.00 | 1,318.00 | -1.72% | 23,100 |
| 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 | -1.36% | 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 |