WIN-Partners Co., Ltd. (TYO:3183)
Japan · Delayed Price · Currency is JPY 1,230.00
-15.00 (-1.20%)
Oct 26, 2026, 3:30 PM JST
WIN-Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,272.00 | 1,279.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.39% | 23,300 |
| Aug 27, 2026 | 1,274.00 | 1,284.00 | 1,268.00 | 1,273.00 | 1,273.00 | -0.24% | 20,400 |
| Aug 26, 2026 | 1,285.00 | 1,285.00 | 1,272.00 | 1,276.00 | 1,276.00 | -0.23% | 15,600 |
| 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 |