Wintest Corp. (TYO:6721)
Japan · Delayed Price · Currency is JPY 118.00
+4.00 (3.51%)
At close: Jan 23, 2026
Wintest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 505,100 |
| Jan 22, 2026 | 115.00 | 121.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,280,100 |
| Jan 21, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | - | 795,500 |
| Jan 20, 2026 | 122.00 | 124.00 | 115.00 | 115.00 | 115.00 | -5.74% | 1,495,300 |
| Jan 19, 2026 | 119.00 | 123.00 | 117.00 | 122.00 | 122.00 | 2.52% | 1,044,600 |
| Jan 16, 2026 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | -2.46% | 984,000 |
| Jan 15, 2026 | 114.00 | 123.00 | 114.00 | 122.00 | 122.00 | 7.02% | 1,398,700 |
| Jan 14, 2026 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 621,900 |
| Jan 13, 2026 | 110.00 | 117.00 | 107.00 | 115.00 | 115.00 | 5.50% | 1,601,400 |
| Jan 9, 2026 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 622,900 |
| Jan 8, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 442,300 |
| Jan 7, 2026 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 0.92% | 1,000,200 |
| Jan 6, 2026 | 112.00 | 114.00 | 107.00 | 109.00 | 109.00 | -3.54% | 1,054,600 |
| Jan 5, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 3.67% | 864,300 |
| Dec 30, 2025 | 116.00 | 117.00 | 109.00 | 109.00 | 109.00 | -8.40% | 3,049,500 |
| Dec 29, 2025 | 146.00 | 148.00 | 116.00 | 119.00 | 119.00 | 17.82% | 14,766,900 |
| Dec 26, 2025 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -1.94% | 739,800 |
| Dec 25, 2025 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | -2.83% | 838,700 |
| Dec 24, 2025 | 97.00 | 108.00 | 96.00 | 106.00 | 106.00 | 8.16% | 1,208,600 |
| Dec 23, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 195,800 |
| Dec 22, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 160,100 |
| Dec 19, 2025 | 97.00 | 101.00 | 95.00 | 98.00 | 98.00 | 3.16% | 676,200 |
| Dec 18, 2025 | 93.00 | 96.00 | 91.00 | 95.00 | 95.00 | 2.15% | 347,300 |
| Dec 17, 2025 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | - | 363,700 |
| Dec 16, 2025 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -4.12% | 751,400 |
| Dec 15, 2025 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 244,700 |
| Dec 12, 2025 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 243,000 |
| Dec 11, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 362,300 |
| Dec 10, 2025 | 99.00 | 106.00 | 98.00 | 99.00 | 99.00 | -1.00% | 993,500 |
| Dec 9, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 185,900 |
| Dec 8, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 215,700 |
| Dec 5, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 241,400 |
| Dec 4, 2025 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 229,500 |
| Dec 3, 2025 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | -2.02% | 501,700 |
| Dec 2, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 374,700 |
| Dec 1, 2025 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 297,800 |
| Nov 28, 2025 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 262,100 |
| Nov 27, 2025 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.00% | 289,200 |
| Nov 26, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 130,600 |
| Nov 25, 2025 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 380,400 |
| Nov 21, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 394,600 |
| Nov 20, 2025 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -0.98% | 486,400 |
| Nov 19, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 219,000 |
| Nov 18, 2025 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 494,500 |
| Nov 17, 2025 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | -1.87% | 770,700 |
| Nov 14, 2025 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -2.73% | 348,100 |
| Nov 13, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 115,300 |
| Nov 12, 2025 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 302,800 |
| Nov 11, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 508,500 |
| Nov 10, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 171,700 |