Wintest Corp. (TYO:6721)
Japan · Delayed Price · Currency is JPY 202.00
-40.00 (-16.53%)
Oct 22, 2026, 3:30 PM JST
Wintest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 250.00 | 281.00 | 202.00 | 202.00 | 202.00 | -16.53% | 58,214,300 |
| Oct 21, 2026 | 177.00 | 242.00 | 162.00 | 242.00 | 242.00 | 26.04% | 76,931,700 |
| Oct 20, 2026 | 257.00 | 268.00 | 152.00 | 192.00 | 192.00 | -4.48% | 73,064,600 |
| Oct 19, 2026 | 183.00 | 201.00 | 183.00 | 201.00 | 201.00 | 33.11% | 7,404,000 |
| Oct 16, 2026 | 116.00 | 151.00 | 112.00 | 151.00 | 151.00 | 49.50% | 36,808,200 |
| Oct 15, 2026 | 69.00 | 101.00 | 67.00 | 101.00 | 101.00 | 42.25% | 8,823,100 |
| Oct 14, 2026 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | -8.97% | 1,476,400 |
| Oct 13, 2026 | 70.00 | 80.00 | 65.00 | 78.00 | 78.00 | 9.86% | 4,359,800 |
| Oct 9, 2026 | 75.00 | 78.00 | 70.00 | 71.00 | 71.00 | -8.97% | 3,311,000 |
| Oct 8, 2026 | 64.00 | 91.00 | 63.00 | 78.00 | 78.00 | 20.00% | 20,806,600 |
| Oct 7, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 133,200 |
| Oct 6, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 229,300 |
| Oct 5, 2026 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 858,500 |
| Oct 2, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 709,600 |
| Oct 1, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 551,200 |
| Sep 30, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 1,117,400 |
| Sep 29, 2026 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 561,700 |
| Sep 28, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 161,800 |
| Sep 25, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 197,200 |
| Sep 24, 2026 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | -5.19% | 826,000 |
| Sep 18, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 322,800 |
| Sep 17, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 112,100 |
| Sep 16, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 302,600 |
| Sep 15, 2026 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 5.48% | 813,400 |
| Sep 14, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 246,000 |
| Sep 11, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 91,500 |
| Sep 10, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 90,300 |
| Sep 9, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 269,200 |
| Sep 8, 2026 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 230,300 |
| Sep 7, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 160,800 |
| Sep 4, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 79,600 |
| Sep 3, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 133,900 |
| Sep 2, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 54,500 |
| Sep 1, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 196,600 |
| Aug 31, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 134,600 |
| Aug 28, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 329,000 |
| Aug 27, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 265,400 |
| Aug 26, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 273,500 |
| Aug 25, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 194,800 |
| Aug 24, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 366,300 |
| Aug 21, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 534,500 |
| Aug 20, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 409,300 |
| Aug 19, 2026 | 77.00 | 78.00 | 72.00 | 72.00 | 72.00 | -4.00% | 1,152,400 |
| Aug 18, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 5.63% | 344,000 |
| Aug 17, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -6.58% | 1,471,000 |
| Aug 14, 2026 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 843,900 |
| Aug 13, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2.60% | 335,600 |
| Aug 12, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 379,700 |
| Aug 10, 2026 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | -1.28% | 335,200 |
| Aug 7, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 205,700 |