Wintest Corp. (TYO:6721)
Japan · Delayed Price · Currency is JPY 117.00
-5.00 (-4.10%)
Nov 12, 2026, 3:30 PM JST
Wintest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | -4.10% | 2,012,600 |
| Nov 11, 2026 | 125.00 | 132.00 | 121.00 | 122.00 | 122.00 | -6.15% | 2,447,100 |
| Nov 10, 2026 | 133.00 | 145.00 | 130.00 | 130.00 | 130.00 | -3.70% | 5,250,400 |
| Nov 9, 2026 | 136.00 | 144.00 | 128.00 | 135.00 | 135.00 | 14.41% | 10,218,500 |
| Nov 6, 2026 | 101.00 | 125.00 | 101.00 | 118.00 | 118.00 | -8.53% | 6,559,100 |
| Nov 5, 2026 | 144.00 | 148.00 | 127.00 | 129.00 | 129.00 | -11.64% | 6,595,900 |
| Nov 4, 2026 | 126.00 | 160.00 | 124.00 | 146.00 | 146.00 | 8.96% | 23,377,300 |
| Nov 2, 2026 | 119.00 | 154.00 | 117.00 | 134.00 | 134.00 | 8.94% | 19,852,100 |
| Oct 30, 2026 | 126.00 | 141.00 | 122.00 | 123.00 | 123.00 | 0.82% | 12,595,000 |
| Oct 29, 2026 | 132.00 | 140.00 | 120.00 | 122.00 | 122.00 | -8.96% | 10,470,500 |
| Oct 28, 2026 | 156.00 | 158.00 | 130.00 | 134.00 | 134.00 | -16.77% | 12,235,500 |
| Oct 27, 2026 | 161.00 | 172.00 | 152.00 | 161.00 | 161.00 | -5.29% | 10,036,300 |
| Oct 26, 2026 | 185.00 | 195.00 | 162.00 | 170.00 | 170.00 | 6.25% | 19,626,100 |
| Oct 23, 2026 | 194.00 | 200.00 | 158.00 | 160.00 | 160.00 | -20.79% | 24,480,500 |
| 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 |