Wintest Corp. (TYO:6721)
Japan · Delayed Price · Currency is JPY 78.00
-1.00 (-1.27%)
Jun 12, 2026, 9:52 AM JST
Wintest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1.28% | 230,000 |
| Jun 10, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 461,300 |
| Jun 9, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -2.47% | 505,200 |
| Jun 8, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 400,200 |
| Jun 5, 2026 | 83.00 | 87.00 | 82.00 | 84.00 | 84.00 | - | 636,200 |
| Jun 4, 2026 | 83.00 | 98.00 | 82.00 | 84.00 | 84.00 | 3.70% | 3,657,500 |
| Jun 3, 2026 | 78.00 | 83.00 | 77.00 | 81.00 | 81.00 | 3.85% | 652,900 |
| Jun 2, 2026 | 83.00 | 83.00 | 76.00 | 78.00 | 78.00 | -6.02% | 1,100,700 |
| Jun 1, 2026 | 77.00 | 86.00 | 76.00 | 83.00 | 83.00 | 9.21% | 2,710,200 |
| May 29, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -6.17% | 838,500 |
| May 28, 2026 | 85.00 | 86.00 | 81.00 | 81.00 | 81.00 | -5.81% | 568,600 |
| May 27, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 393,400 |
| May 26, 2026 | 90.00 | 91.00 | 85.00 | 87.00 | 87.00 | -1.14% | 723,800 |
| May 25, 2026 | 95.00 | 95.00 | 88.00 | 88.00 | 88.00 | -5.38% | 914,200 |
| May 22, 2026 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 362,600 |
| May 21, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 1.08% | 211,400 |
| May 20, 2026 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -6.06% | 763,400 |
| 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 |