WIN-Partners Co., Ltd. 3183
TSE · Japan · Distribution Services
¥1,237.00-17.00 (-1.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,237.00 | -1.36% | ¥1,252.00 | ¥1,252.00 | ¥1,237.00 | 35.60K |
| 2026-10-01 | ¥1,254.00 | -0.24% | ¥1,249.00 | ¥1,257.00 | ¥1,245.00 | 18.70K |
| 2026-09-30 | ¥1,257.00 | +1.05% | ¥1,249.00 | ¥1,261.00 | ¥1,245.00 | 22.20K |
| 2026-09-29 | ¥1,244.00 | -2.51% | ¥1,261.00 | ¥1,261.00 | ¥1,244.00 | 38.10K |
| 2026-09-28 | ¥1,276.00 | 0.00% | ¥1,276.00 | ¥1,276.00 | ¥1,268.00 | 25.00K |
| 2026-09-25 | ¥1,276.00 | +0.39% | ¥1,275.00 | ¥1,283.00 | ¥1,269.00 | 20.80K |
| 2026-09-24 | ¥1,271.00 | -0.16% | ¥1,280.00 | ¥1,282.00 | ¥1,271.00 | 19.70K |
| 2026-09-18 | ¥1,273.00 | 0.00% | ¥1,262.00 | ¥1,276.00 | ¥1,262.00 | 13.20K |
| 2026-09-17 | ¥1,273.00 | +0.79% | ¥1,263.00 | ¥1,273.00 | ¥1,260.00 | 12.80K |
| 2026-09-16 | ¥1,263.00 | -0.08% | ¥1,259.00 | ¥1,269.00 | ¥1,256.00 | 8.70K |
| 2026-09-15 | ¥1,264.00 | -0.08% | ¥1,256.00 | ¥1,264.00 | ¥1,255.00 | 10.30K |
| 2026-09-14 | ¥1,265.00 | +1.61% | ¥1,242.00 | ¥1,265.00 | ¥1,242.00 | 12.60K |
| 2026-09-11 | ¥1,245.00 | -0.40% | ¥1,241.00 | ¥1,246.00 | ¥1,232.00 | 29.70K |
| 2026-09-10 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,255.00 | ¥1,244.00 | 16.00K |
| 2026-09-09 | ¥1,250.00 | -0.24% | ¥1,253.00 | ¥1,256.00 | ¥1,250.00 | 15.80K |
| 2026-09-08 | ¥1,253.00 | -0.56% | ¥1,259.00 | ¥1,260.00 | ¥1,253.00 | 16.70K |
| 2026-09-07 | ¥1,260.00 | -1.02% | ¥1,273.00 | ¥1,273.00 | ¥1,258.00 | 18.30K |
| 2026-09-04 | ¥1,273.00 | +0.87% | ¥1,256.00 | ¥1,276.00 | ¥1,256.00 | 15.30K |
| 2026-09-03 | ¥1,262.00 | +0.72% | ¥1,253.00 | ¥1,263.00 | ¥1,253.00 | 18.70K |
| 2026-09-02 | ¥1,253.00 | -1.03% | ¥1,266.00 | ¥1,271.00 | ¥1,253.00 | 34.10K |
| 2026-09-01 | ¥1,266.00 | -0.39% | ¥1,268.00 | ¥1,280.00 | ¥1,266.00 | 20.70K |
| 2026-08-31 | ¥1,271.00 | +0.24% | ¥1,270.00 | ¥1,281.00 | ¥1,264.00 | 19.40K |
| 2026-08-28 | ¥1,268.00 | -0.39% | ¥1,272.00 | ¥1,279.00 | ¥1,268.00 | 23.30K |
| 2026-08-27 | ¥1,273.00 | -0.24% | ¥1,274.00 | ¥1,284.00 | ¥1,268.00 | 20.40K |
| 2026-08-26 | ¥1,276.00 | -0.23% | ¥1,285.00 | ¥1,285.00 | ¥1,272.00 | 15.60K |
| 2026-08-25 | ¥1,279.00 | -0.62% | ¥1,279.00 | ¥1,294.00 | ¥1,269.00 | 24.40K |
| 2026-08-24 | ¥1,287.00 | -0.16% | ¥1,289.00 | ¥1,293.00 | ¥1,280.00 | 11.20K |
| 2026-08-21 | ¥1,289.00 | +0.47% | ¥1,270.00 | ¥1,290.00 | ¥1,270.00 | 15.10K |
| 2026-08-20 | ¥1,283.00 | +0.79% | ¥1,273.00 | ¥1,288.00 | ¥1,265.00 | 17.60K |
| 2026-08-19 | ¥1,273.00 | -0.16% | ¥1,275.00 | ¥1,280.00 | ¥1,266.00 | 15.60K |
| 2026-08-18 | ¥1,275.00 | -0.39% | ¥1,277.00 | ¥1,286.00 | ¥1,266.00 | 14.10K |
| 2026-08-17 | ¥1,280.00 | -1.16% | ¥1,294.00 | ¥1,294.00 | ¥1,280.00 | 14.60K |
| 2026-08-14 | ¥1,295.00 | +0.78% | ¥1,266.00 | ¥1,298.00 | ¥1,266.00 | 22.30K |
| 2026-08-13 | ¥1,285.00 | +1.18% | ¥1,277.00 | ¥1,286.00 | ¥1,264.00 | 13.50K |
| 2026-08-12 | ¥1,270.00 | +0.87% | ¥1,265.00 | ¥1,284.00 | ¥1,252.00 | 13.50K |
| 2026-08-10 | ¥1,259.00 | -0.47% | ¥1,263.00 | ¥1,280.00 | ¥1,256.00 | 15.40K |
| 2026-08-07 | ¥1,265.00 | +1.36% | ¥1,247.00 | ¥1,273.00 | ¥1,247.00 | 16.50K |
| 2026-08-06 | ¥1,248.00 | -0.95% | ¥1,260.00 | ¥1,270.00 | ¥1,247.00 | 21.80K |
| 2026-08-05 | ¥1,260.00 | -1.87% | ¥1,270.00 | ¥1,281.00 | ¥1,258.00 | 19.50K |
| 2026-08-04 | ¥1,284.00 | -1.46% | ¥1,300.00 | ¥1,313.00 | ¥1,284.00 | 20.30K |
| 2026-08-03 | ¥1,303.00 | -1.36% | ¥1,320.00 | ¥1,320.00 | ¥1,300.00 | 17.70K |
| 2026-07-31 | ¥1,321.00 | -0.30% | ¥1,336.00 | ¥1,351.00 | ¥1,321.00 | 11.30K |
| 2026-07-30 | ¥1,325.00 | -2.36% | ¥1,352.00 | ¥1,354.00 | ¥1,325.00 | 22.10K |
| 2026-07-29 | ¥1,357.00 | +3.04% | ¥1,317.00 | ¥1,359.00 | ¥1,317.00 | 22.10K |
| 2026-07-28 | ¥1,317.00 | -1.35% | ¥1,336.00 | ¥1,340.00 | ¥1,310.00 | 17.20K |
| 2026-07-27 | ¥1,335.00 | +2.06% | ¥1,338.00 | ¥1,341.00 | ¥1,330.00 | 12.00K |
| 2026-07-24 | ¥1,308.00 | -0.46% | ¥1,314.00 | ¥1,323.00 | ¥1,308.00 | 7.30K |
| 2026-07-23 | ¥1,314.00 | -0.68% | ¥1,323.00 | ¥1,328.00 | ¥1,314.00 | 7.40K |
| 2026-07-22 | ¥1,323.00 | +1.22% | ¥1,303.00 | ¥1,328.00 | ¥1,302.00 | 13.50K |
| 2026-07-21 | ¥1,307.00 | +0.08% | ¥1,320.00 | ¥1,320.00 | ¥1,305.00 | 13.20K |
| 2026-07-17 | ¥1,306.00 | +0.38% | ¥1,306.00 | ¥1,322.00 | ¥1,300.00 | 10.20K |
| 2026-07-16 | ¥1,301.00 | -0.84% | ¥1,312.00 | ¥1,328.00 | ¥1,301.00 | 11.80K |
| 2026-07-15 | ¥1,312.00 | +0.69% | ¥1,317.00 | ¥1,322.00 | ¥1,309.00 | 9.30K |
| 2026-07-14 | ¥1,303.00 | +0.23% | ¥1,314.00 | ¥1,351.00 | ¥1,298.00 | 24.10K |
| 2026-07-13 | ¥1,300.00 | -1.89% | ¥1,341.00 | ¥1,346.00 | ¥1,300.00 | 36.70K |
| 2026-07-10 | ¥1,325.00 | +2.24% | ¥1,296.00 | ¥1,325.00 | ¥1,296.00 | 27.60K |
| 2026-07-09 | ¥1,296.00 | +0.86% | ¥1,290.00 | ¥1,308.00 | ¥1,285.00 | 12.80K |
| 2026-07-08 | ¥1,285.00 | +0.31% | ¥1,285.00 | ¥1,299.00 | ¥1,285.00 | 13.80K |
| 2026-07-07 | ¥1,281.00 | +1.18% | ¥1,272.00 | ¥1,294.00 | ¥1,272.00 | 14.20K |
| 2026-07-06 | ¥1,266.00 | +2.01% | ¥1,254.00 | ¥1,285.00 | ¥1,254.00 | 17.10K |
| 2026-07-03 | ¥1,241.00 | 0.00% | ¥1,251.00 | ¥1,277.00 | ¥1,241.00 | 16.90K |
| 2026-07-02 | ¥1,241.00 | +0.65% | ¥1,244.00 | ¥1,265.00 | ¥1,239.00 | 17.60K |
| 2026-07-01 | ¥1,233.00 | -0.16% | ¥1,235.00 | ¥1,240.00 | ¥1,233.00 | 6.00K |
| 2026-06-30 | ¥1,235.00 | -0.72% | ¥1,248.00 | ¥1,248.00 | ¥1,235.00 | 12.30K |
| 2026-06-29 | ¥1,244.00 | +0.16% | ¥1,240.00 | ¥1,247.00 | ¥1,237.00 | 16.20K |
| 2026-06-26 | ¥1,242.00 | +1.55% | ¥1,240.00 | ¥1,250.00 | ¥1,235.00 | 14.80K |
| 2026-06-25 | ¥1,223.00 | -0.97% | ¥1,244.00 | ¥1,244.00 | ¥1,223.00 | 7.80K |
| 2026-06-24 | ¥1,235.00 | +0.65% | ¥1,233.00 | ¥1,248.00 | ¥1,233.00 | 9.40K |
| 2026-06-23 | ¥1,227.00 | 0.00% | ¥1,224.00 | ¥1,235.00 | ¥1,223.00 | 10.00K |
| 2026-06-22 | ¥1,227.00 | +0.16% | ¥1,237.00 | ¥1,244.00 | ¥1,226.00 | 9.30K |
| 2026-06-19 | ¥1,225.00 | -0.97% | ¥1,237.00 | ¥1,237.00 | ¥1,225.00 | 13.10K |
| 2026-06-18 | ¥1,237.00 | +0.24% | ¥1,234.00 | ¥1,239.00 | ¥1,230.00 | 13.10K |
| 2026-06-17 | ¥1,234.00 | +1.56% | ¥1,210.00 | ¥1,234.00 | ¥1,210.00 | 14.20K |
| 2026-06-16 | ¥1,215.00 | -0.08% | ¥1,215.00 | ¥1,220.00 | ¥1,206.00 | 7.70K |
| 2026-06-15 | ¥1,216.00 | +1.08% | ¥1,220.00 | ¥1,233.00 | ¥1,216.00 | 13.20K |
| 2026-06-12 | ¥1,203.00 | -0.74% | ¥1,215.00 | ¥1,221.00 | ¥1,203.00 | 19.40K |
| 2026-06-11 | ¥1,212.00 | +1.08% | ¥1,208.00 | ¥1,212.00 | ¥1,198.00 | 9.80K |
| 2026-06-10 | ¥1,199.00 | +0.17% | ¥1,188.00 | ¥1,205.00 | ¥1,188.00 | 11.40K |
| 2026-06-09 | ¥1,197.00 | +1.01% | ¥1,192.00 | ¥1,208.00 | ¥1,190.00 | 11.30K |
| 2026-06-08 | ¥1,185.00 | -0.92% | ¥1,186.00 | ¥1,205.00 | ¥1,179.00 | 20.90K |
| 2026-06-05 | ¥1,196.00 | +0.67% | ¥1,188.00 | ¥1,211.00 | ¥1,188.00 | 26.20K |
| 2026-06-04 | ¥1,188.00 | -1.08% | ¥1,191.00 | ¥1,203.00 | ¥1,188.00 | 20.20K |
| 2026-06-03 | ¥1,201.00 | +1.01% | ¥1,187.00 | ¥1,201.00 | ¥1,175.00 | 19.80K |
| 2026-06-02 | ¥1,189.00 | -1.33% | ¥1,205.00 | ¥1,205.00 | ¥1,187.00 | 32.20K |
| 2026-06-01 | ¥1,205.00 | -0.66% | ¥1,218.00 | ¥1,224.00 | ¥1,205.00 | 28.30K |
| 2026-05-29 | ¥1,213.00 | -0.98% | ¥1,230.00 | ¥1,239.00 | ¥1,213.00 | 13.70K |
| 2026-05-28 | ¥1,225.00 | +0.33% | ¥1,221.00 | ¥1,226.00 | ¥1,214.00 | 19.20K |
| 2026-05-27 | ¥1,221.00 | 0.00% | ¥1,218.00 | ¥1,229.00 | ¥1,218.00 | 17.20K |
| 2026-05-26 | ¥1,221.00 | -0.57% | ¥1,221.00 | ¥1,228.00 | ¥1,218.00 | 19.80K |
| 2026-05-25 | ¥1,228.00 | 0.00% | ¥1,230.00 | ¥1,232.00 | ¥1,220.00 | 11.90K |