Wintest Corp. (TYO:6721)
Japan · Delayed Price · Currency is JPY 98.00
-1.00 (-1.01%)
May 20, 2026, 11:28 AM JST
Wintest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | - | -2.02% | 107,300 |
| May 19, 2026 | 97.00 | 101.00 | 97.00 | 99.00 | 99.00 | 2.06% | 438,000 |
| May 18, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 646,000 |
| May 15, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 315,700 |
| May 14, 2026 | 101.00 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 720,400 |
| May 13, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 255,300 |
| May 12, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 270,200 |
| May 11, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 234,000 |
| May 8, 2026 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 0.95% | 516,900 |
| May 7, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | -0.94% | 425,800 |
| May 1, 2026 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 220,900 |
| Apr 30, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 224,100 |
| Apr 28, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 381,800 |
| Apr 27, 2026 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1.96% | 1,142,000 |
| Apr 24, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 94,800 |
| Apr 23, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 302,100 |
| Apr 22, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 156,900 |
| Apr 21, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -1.87% | 474,400 |
| Apr 20, 2026 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 3.88% | 806,200 |
| Apr 17, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 317,300 |
| Apr 16, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.98% | 318,400 |
| Apr 15, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 264,500 |
| Apr 14, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 197,800 |
| Apr 13, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 105,000 |
| Apr 10, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 255,400 |
| Apr 9, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 221,700 |
| Apr 8, 2026 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1.96% | 439,700 |
| Apr 7, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 204,100 |
| Apr 6, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 135,200 |
| Apr 3, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1.00% | 199,700 |
| Apr 2, 2026 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -4.76% | 949,800 |
| Apr 1, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2.94% | 316,400 |
| Mar 31, 2026 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.99% | 283,500 |
| Mar 30, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -3.81% | 536,000 |
| Mar 27, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 420,200 |
| Mar 26, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | -2.80% | 545,400 |
| Mar 25, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 317,900 |
| Mar 24, 2026 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | 4.95% | 487,600 |
| Mar 23, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | -7.34% | 1,699,700 |
| Mar 19, 2026 | 121.00 | 122.00 | 108.00 | 109.00 | 109.00 | -6.03% | 4,058,900 |
| Mar 18, 2026 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1.75% | 823,700 |
| Mar 17, 2026 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1.79% | 1,050,300 |
| Mar 16, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 0.90% | 747,200 |
| Mar 13, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | -0.89% | 516,000 |
| Mar 12, 2026 | 115.00 | 115.00 | 109.00 | 112.00 | 112.00 | -2.61% | 1,421,500 |
| Mar 11, 2026 | 119.00 | 121.00 | 112.00 | 115.00 | 115.00 | 0.88% | 5,331,400 |
| Mar 10, 2026 | 111.00 | 114.00 | 109.00 | 114.00 | 114.00 | 4.59% | 660,500 |
| Mar 9, 2026 | 106.00 | 109.00 | 104.00 | 109.00 | 109.00 | -3.54% | 1,293,400 |
| Mar 6, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 499,600 |
| Mar 5, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 6.48% | 818,300 |