WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,325.00
+29.00 (2.24%)
Jul 10, 2026, 3:30 PM JST
WIN-Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,215.00 | 1,221.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.74% | 19,400 |
| Jun 11, 2026 | 1,208.00 | 1,212.00 | 1,198.00 | 1,212.00 | 1,212.00 | 1.08% | 9,800 |
| Jun 10, 2026 | 1,188.00 | 1,205.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.17% | 11,400 |
| Jun 9, 2026 | 1,192.00 | 1,208.00 | 1,190.00 | 1,197.00 | 1,197.00 | 1.01% | 11,300 |
| Jun 8, 2026 | 1,186.00 | 1,205.00 | 1,179.00 | 1,185.00 | 1,185.00 | -0.92% | 20,900 |
| Jun 5, 2026 | 1,188.00 | 1,211.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.67% | 26,200 |
| 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 |