kabutan

WIN-Partners Co., Ltd.(3183) Historical

3183
TSE Prime
WIN-Partners Co., Ltd.
1,301
JPY
+5
(+0.39%)
Dec 15, 2:53 pm JST
8.38
USD
Dec 15, 12:53 am EST
Result
PTS
outside of trading hours
1,300
Dec 15, 1:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
1,595 JPY
52 Week Low Apr 7, 2025
1,125 JPY
Yearly High Mar 17, 2025
1,595 JPY
Yearly Low Apr 7, 2025
1,125 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,298 1,304 1,296 1,301 +5 +0.39% 6,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 1,157 1,162 1,119 1,141 -16 -1.38% 99,000
May 24, 2024 1,158 1,162 1,144 1,157 +2 +0.17% 87,700
May 17, 2024 1,166 1,173 1,155 1,155 -6 -0.52% 84,200
May 10, 2024 1,166 1,174 1,159 1,161 -5 -0.43% 81,700
May 2, 2024 1,167 1,180 1,158 1,166 -1 -0.09% 72,200
Apr 26, 2024 1,165 1,187 1,153 1,167 +5 +0.43% 120,100
Apr 19, 2024 1,203 1,206 1,149 1,162 -41 -3.41% 143,000
Apr 12, 2024 1,188 1,223 1,188 1,203 +15 +1.26% 137,400
Apr 5, 2024 1,228 1,235 1,174 1,188 -35 -2.86% 148,000
Mar 29, 2024 1,268 1,275 1,206 1,223 -42 -3.32% 679,100
Mar 22, 2024 1,264 1,279 1,253 1,265 +5 +0.40% 215,900
Mar 15, 2024 1,270 1,271 1,233 1,260 -11 -0.87% 182,100
Mar 8, 2024 1,308 1,308 1,250 1,271 -15 -1.17% 534,300
Mar 1, 2024 1,307 1,344 1,275 1,286 -3 -0.23% 373,900
Feb 22, 2024 1,272 1,292 1,268 1,289 +19 +1.50% 100,100
Feb 16, 2024 1,260 1,283 1,242 1,270 +18 +1.44% 126,500
Feb 9, 2024 1,280 1,283 1,238 1,252 -20 -1.57% 141,900
Feb 2, 2024 1,248 1,287 1,238 1,272 +49 +4.01% 140,600
Jan 26, 2024 1,211 1,248 1,211 1,223 +15 +1.24% 127,200
Jan 19, 2024 1,206 1,231 1,202 1,208 +2 +0.17% 110,500