Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

1,295.00
-21.00
(-1.60%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,308.001,321.001,293.001,295.001,295.0011,300
May 1, 20251,329.001,329.001,306.001,316.001,316.0014,900
Apr 30, 20251,362.001,362.001,310.001,329.001,329.0016,600
Apr 28, 20251,323.001,369.001,291.001,369.001,369.0016,900
Apr 25, 20251,296.001,306.001,290.001,300.001,300.009,400
Apr 24, 20251,326.001,326.001,292.001,301.001,301.0011,400
Apr 23, 20251,349.001,350.001,315.001,332.001,332.0017,400
Apr 22, 20251,309.001,325.001,300.001,325.001,325.0016,500
Apr 21, 20251,291.001,317.001,290.001,301.001,301.0022,800
Apr 18, 20251,255.001,295.001,255.001,292.001,292.0021,000
Apr 17, 20251,230.001,246.001,230.001,245.001,245.007,000
Apr 16, 20251,242.001,252.001,230.001,231.001,231.0012,900
Apr 15, 20251,255.001,255.001,229.001,229.001,229.008,100
Apr 14, 20251,254.001,254.001,231.001,240.001,240.0011,300
Apr 11, 20251,205.001,237.001,195.001,231.001,231.0020,700
Apr 10, 20251,287.001,287.001,222.001,244.001,244.0019,000
Apr 9, 20251,186.001,186.001,151.001,167.001,167.0034,800
Apr 8, 20251,188.001,231.001,179.001,202.001,202.0026,000
Apr 7, 20251,128.001,172.001,125.001,133.001,133.0046,900
Apr 4, 20251,256.001,256.001,198.001,218.001,218.0057,500
Apr 3, 20251,280.001,292.001,263.001,286.001,286.0037,300
Apr 2, 20251,338.001,340.001,303.001,304.001,304.0026,700
Apr 1, 20251,328.001,343.001,317.001,330.001,330.0033,500
Mar 31, 20251,351.001,357.001,325.001,325.001,325.0047,700
Mar 28, 2025 52 Dividend
Mar 28, 20251,411.001,411.001,368.001,372.001,372.00154,900
Mar 27, 20251,474.001,500.001,452.001,467.001,415.00116,700
Mar 26, 20251,483.001,487.001,474.001,487.001,434.2938,500
Mar 25, 20251,511.001,511.001,471.001,472.001,419.8263,300
Mar 24, 20251,545.001,545.001,518.001,525.001,470.9481,700
Mar 21, 20251,507.001,549.001,505.001,549.001,494.0962,300
Mar 19, 20251,483.001,518.001,483.001,507.001,453.5839,100
Mar 18, 20251,463.001,534.001,463.001,498.001,444.9088,500
Mar 17, 20251,570.001,595.001,422.001,463.001,411.14173,300
Mar 14, 20251,524.001,568.001,515.001,563.001,507.60103,400
Mar 13, 20251,504.001,530.001,491.001,519.001,465.1675,000
Mar 12, 20251,491.001,504.001,491.001,504.001,450.6957,300
Mar 11, 20251,469.001,498.001,461.001,487.001,434.2970,700
Mar 10, 20251,456.001,479.001,451.001,478.001,425.61123,300
Mar 7, 20251,443.001,460.001,423.001,455.001,403.43108,000
Mar 6, 20251,430.001,470.001,430.001,459.001,407.28113,300
Mar 5, 20251,388.001,442.001,387.001,419.001,368.7094,800
Mar 4, 20251,365.001,414.001,365.001,388.001,338.80114,100
Mar 3, 20251,328.001,383.001,327.001,365.001,316.62155,400
Feb 28, 20251,327.001,340.001,310.001,310.001,263.57146,800
Feb 27, 20251,260.001,283.001,260.001,283.001,237.5279,200
Feb 26, 20251,269.001,270.001,252.001,258.001,213.4139,400
Feb 25, 20251,250.001,275.001,250.001,269.001,224.0239,700
Feb 21, 20251,282.001,282.001,260.001,260.001,215.3421,600
Feb 20, 20251,300.001,307.001,281.001,282.001,236.5623,300
Feb 19, 20251,306.001,315.001,300.001,304.001,257.7816,500
Feb 18, 20251,316.001,319.001,303.001,312.001,265.4910,200
Feb 17, 20251,325.001,325.001,312.001,317.001,270.3212,700
Feb 14, 20251,338.001,338.001,312.001,312.001,265.4914,500
Feb 13, 20251,327.001,338.001,327.001,330.001,282.868,000
Feb 12, 20251,326.001,348.001,326.001,326.001,279.0019,200
Feb 10, 20251,333.001,339.001,332.001,332.001,284.7911,900
Feb 7, 20251,343.001,344.001,333.001,333.001,285.7510,100
Feb 6, 20251,339.001,346.001,330.001,337.001,289.6111,400
Feb 5, 20251,330.001,339.001,330.001,330.001,282.8613,100
Feb 4, 20251,329.001,340.001,322.001,334.001,286.7115,400
Feb 3, 20251,342.001,342.001,299.001,299.001,252.9629,500
Jan 31, 20251,348.001,348.001,333.001,335.001,287.688,400
Jan 30, 20251,339.001,348.001,332.001,348.001,300.2219,700
Jan 29, 20251,344.001,345.001,337.001,337.001,289.615,500
Jan 28, 20251,325.001,342.001,323.001,337.001,289.618,100
Jan 27, 20251,315.001,328.001,309.001,325.001,278.0310,100
Jan 24, 20251,309.001,315.001,303.001,311.001,264.537,600
Jan 23, 20251,306.001,313.001,293.001,297.001,251.039,900
Jan 22, 20251,302.001,315.001,302.001,307.001,260.675,300
Jan 21, 20251,315.001,317.001,300.001,300.001,253.928,100
Jan 20, 20251,315.001,332.001,307.001,309.001,262.609,200
Jan 17, 20251,307.001,307.001,288.001,296.001,250.069,400
Jan 16, 20251,330.001,344.001,307.001,307.001,260.6718,300
Jan 15, 20251,296.001,321.001,296.001,321.001,274.1814,000
Jan 14, 20251,304.001,306.001,283.001,283.001,237.5215,100
Jan 10, 20251,307.001,307.001,297.001,297.001,251.037,300
Jan 9, 20251,317.001,317.001,294.001,294.001,248.1318,100
Jan 8, 20251,334.001,334.001,313.001,313.001,266.4613,400
Jan 7, 20251,353.001,353.001,320.001,320.001,273.2117,600
Jan 6, 20251,368.001,368.001,339.001,342.001,294.4327,000
Dec 30, 20241,320.001,368.001,310.001,368.001,319.5130,500
Dec 27, 20241,300.001,320.001,300.001,320.001,273.2125,900
Dec 26, 20241,289.001,295.001,284.001,295.001,249.1021,500
Dec 25, 20241,287.001,287.001,277.001,287.001,241.3810,500
Dec 24, 20241,287.001,287.001,280.001,281.001,235.599,800
Dec 23, 20241,280.001,285.001,273.001,285.001,239.4517,000
Dec 20, 20241,270.001,276.001,257.001,275.001,229.8112,700
Dec 19, 20241,250.001,262.001,250.001,255.001,210.517,600
Dec 18, 20241,257.001,260.001,247.001,253.001,208.595,100
Dec 17, 20241,254.001,260.001,248.001,248.001,203.765,300
Dec 16, 20241,275.001,275.001,246.001,246.001,201.839,700
Dec 13, 20241,275.001,278.001,270.001,275.001,229.8114,000
Dec 12, 20241,259.001,274.001,254.001,274.001,228.8416,500
Dec 11, 20241,250.001,256.001,250.001,256.001,211.4810,900
Dec 10, 20241,255.001,255.001,247.001,247.001,202.809,200
Dec 9, 20241,250.001,256.001,245.001,249.001,204.7310,400
Dec 6, 20241,252.001,252.001,243.001,245.001,200.875,900
Dec 5, 20241,236.001,251.001,236.001,246.001,201.8310,500
Dec 4, 20241,250.001,252.001,236.001,236.001,192.199,000
Dec 3, 20241,232.001,252.001,232.001,251.001,206.668,900
Dec 2, 20241,249.001,249.001,233.001,237.001,193.158,200
Nov 29, 20241,231.001,241.001,230.001,230.001,186.406,700
Nov 28, 20241,228.001,235.001,227.001,230.001,186.408,200
Nov 27, 20241,231.001,236.001,228.001,233.001,189.299,100
Nov 26, 20241,249.001,249.001,232.001,233.001,189.299,500
Nov 25, 20241,246.001,247.001,237.001,237.001,193.156,700
Nov 22, 20241,224.001,237.001,224.001,233.001,189.293,000
Nov 21, 20241,238.001,238.001,218.001,224.001,180.6110,700
Nov 20, 20241,243.001,245.001,225.001,225.001,181.5811,000
Nov 19, 20241,265.001,265.001,242.001,242.001,197.9811,100
Nov 18, 20241,260.001,268.001,257.001,260.001,215.3410,300
Nov 15, 20241,280.001,280.001,263.001,263.001,218.237,500
Nov 14, 20241,281.001,287.001,268.001,268.001,223.0515,900
Nov 13, 20241,270.001,284.001,269.001,281.001,235.5920,400
Nov 12, 20241,274.001,277.001,268.001,268.001,223.0512,900
Nov 11, 20241,270.001,273.001,263.001,273.001,227.8811,300
Nov 8, 20241,278.001,278.001,267.001,270.001,224.9815,300
Nov 7, 20241,270.001,276.001,262.001,267.001,222.0920,800
Nov 6, 20241,255.001,271.001,250.001,269.001,224.0241,000
Nov 5, 20241,225.001,241.001,225.001,241.001,197.017,700
Nov 1, 20241,240.001,244.001,220.001,220.001,176.769,700
Oct 31, 20241,246.001,249.001,235.001,235.001,191.2213,000
Oct 30, 20241,243.001,251.001,234.001,247.001,202.80121,100
Oct 29, 20241,212.001,231.001,210.001,231.001,187.378,400
Oct 28, 20241,203.001,231.001,198.001,205.001,162.2915,400
Oct 25, 20241,214.001,215.001,195.001,195.001,152.6413,700
Oct 24, 20241,233.001,233.001,217.001,217.001,173.8614,100
Oct 23, 20241,244.001,244.001,228.001,228.001,184.479,600
Oct 22, 20241,244.001,244.001,231.001,238.001,194.1211,800
Oct 21, 20241,237.001,244.001,234.001,244.001,199.9012,700
Oct 18, 20241,232.001,238.001,230.001,235.001,191.226,700
Oct 17, 20241,230.001,231.001,225.001,227.001,183.515,700
Oct 16, 20241,220.001,234.001,220.001,223.001,179.658,100
Oct 15, 20241,225.001,237.001,222.001,233.001,189.2910,200
Oct 11, 20241,234.001,234.001,218.001,218.001,174.8310,100
Oct 10, 20241,223.001,228.001,216.001,222.001,178.6811,100
Oct 9, 20241,238.001,238.001,221.001,224.001,180.619,200
Oct 8, 20241,229.001,239.001,221.001,221.001,177.7212,500
Oct 7, 20241,238.001,239.001,229.001,238.001,194.1217,000
Oct 4, 20241,220.001,232.001,220.001,220.001,176.7619,600
Oct 3, 20241,222.001,233.001,212.001,218.001,174.8316,500
Oct 2, 20241,208.001,218.001,207.001,207.001,164.2218,200
Oct 1, 20241,202.001,213.001,189.001,208.001,165.1811,900
Sep 30, 20241,189.001,208.001,172.001,186.001,143.9618,000
Sep 27, 20241,239.001,239.001,212.001,213.001,170.0018,200
Sep 26, 20241,196.001,245.001,190.001,245.001,200.8742,800
Sep 25, 20241,172.001,188.001,167.001,188.001,145.8921,800
Sep 24, 20241,170.001,173.001,163.001,167.001,125.6316,200
Sep 20, 20241,166.001,169.001,157.001,169.001,127.5614,200
Sep 19, 20241,162.001,165.001,152.001,165.001,123.7011,200
Sep 18, 20241,144.001,155.001,134.001,155.001,114.0613,900
Sep 17, 20241,138.001,144.001,128.001,144.001,103.459,200
Sep 13, 20241,133.001,138.001,131.001,138.001,097.6614,500
Sep 12, 20241,126.001,138.001,126.001,134.001,093.809,900
Sep 11, 20241,156.001,156.001,121.001,126.001,086.0913,500
Sep 10, 20241,145.001,159.001,145.001,151.001,110.208,000
Sep 9, 20241,145.001,157.001,143.001,151.001,110.2010,400
Sep 6, 20241,166.001,166.001,145.001,149.001,108.278,500
Sep 5, 20241,149.001,166.001,147.001,156.001,115.0214,700
Sep 4, 20241,150.001,161.001,143.001,149.001,108.2714,900
Sep 3, 20241,163.001,168.001,154.001,162.001,120.817,500
Sep 2, 20241,160.001,164.001,147.001,154.001,113.097,100
Aug 30, 20241,144.001,155.001,142.001,154.001,113.0910,300
Aug 29, 20241,152.001,152.001,144.001,144.001,103.456,100
Aug 28, 20241,156.001,156.001,143.001,152.001,111.176,500
Aug 27, 20241,153.001,163.001,150.001,156.001,115.029,500
Aug 26, 20241,172.001,172.001,151.001,153.001,112.1310,800
Aug 23, 20241,149.001,160.001,149.001,160.001,118.8812,400
Aug 22, 20241,140.001,148.001,136.001,145.001,104.418,300
Aug 21, 20241,145.001,149.001,140.001,141.001,100.564,500
Aug 20, 20241,141.001,149.001,137.001,149.001,108.2710,000
Aug 19, 20241,148.001,150.001,135.001,135.001,094.7716,300
Aug 16, 20241,144.001,150.001,136.001,150.001,109.2411,000
Aug 15, 20241,138.001,138.001,124.001,132.001,091.8711,800
Aug 14, 20241,119.001,136.001,111.001,136.001,095.7316,800
Aug 13, 20241,109.001,120.001,108.001,118.001,078.3716,900
Aug 9, 20241,119.001,119.001,088.001,099.001,060.0428,100
Aug 8, 20241,100.001,106.001,086.001,089.001,050.4021,000
Aug 7, 20241,114.001,131.001,100.001,109.001,069.6920,500
Aug 6, 20241,055.001,115.001,055.001,103.001,063.9036,100
Aug 5, 20241,100.001,100.001,012.001,014.00978.0657,000
Aug 2, 20241,177.001,187.001,130.001,130.001,089.9534,300
Aug 1, 20241,228.001,228.001,192.001,199.001,156.5023,200
Jul 31, 20241,191.001,234.001,191.001,234.001,190.2615,500
Jul 30, 20241,194.001,202.001,192.001,196.001,153.6116,200
Jul 29, 20241,180.001,204.001,180.001,203.001,160.3613,600
Jul 26, 20241,191.001,191.001,176.001,178.001,136.2416,900
Jul 25, 20241,190.001,207.001,190.001,190.001,147.8217,600
Jul 24, 20241,220.001,232.001,208.001,208.001,165.1817,500
Jul 23, 20241,217.001,237.001,215.001,230.001,186.4011,300
Jul 22, 20241,235.001,241.001,221.001,222.001,178.6816,400
Jul 19, 20241,236.001,243.001,230.001,240.001,196.0513,900
Jul 18, 20241,228.001,245.001,225.001,232.001,188.3311,900
Jul 17, 20241,230.001,240.001,230.001,239.001,195.0810,000
Jul 16, 20241,231.001,239.001,231.001,231.001,187.3710,600
Jul 12, 20241,228.001,243.001,225.001,235.001,191.2220,500
Jul 11, 20241,231.001,255.001,231.001,239.001,195.0857,900
Jul 10, 20241,193.001,212.001,192.001,210.001,167.1126,900
Jul 9, 20241,200.001,205.001,194.001,200.001,157.4613,900
Jul 8, 20241,201.001,208.001,197.001,200.001,157.4616,000
Jul 5, 20241,213.001,213.001,206.001,206.001,163.259,600
Jul 4, 20241,215.001,215.001,204.001,213.001,170.0013,600
Jul 3, 20241,200.001,209.001,197.001,209.001,166.1512,100
Jul 2, 20241,204.001,204.001,191.001,200.001,157.4636,100
Jul 1, 20241,216.001,216.001,204.001,206.001,163.2513,800
Jun 28, 20241,229.001,229.001,201.001,213.001,170.0017,200
Jun 27, 20241,222.001,230.001,212.001,229.001,185.4446,300
Jun 26, 20241,222.001,222.001,213.001,222.001,178.6834,900
Jun 25, 20241,204.001,220.001,204.001,218.001,174.8366,000
Jun 24, 20241,202.001,208.001,195.001,203.001,160.3624,700
Jun 21, 20241,209.001,211.001,194.001,194.001,151.6814,100
Jun 20, 20241,208.001,212.001,203.001,208.001,165.1822,000
Jun 19, 20241,202.001,208.001,200.001,207.001,164.2225,200
Jun 18, 20241,189.001,199.001,188.001,193.001,150.7119,500
Jun 17, 20241,186.001,189.001,178.001,182.001,140.1030,100
Jun 14, 20241,178.001,192.001,172.001,191.001,148.7863,600
Jun 13, 20241,194.001,196.001,183.001,183.001,141.079,800
Jun 12, 20241,195.001,203.001,194.001,194.001,151.6815,600
Jun 11, 20241,209.001,209.001,194.001,198.001,155.5411,700
Jun 10, 20241,195.001,210.001,191.001,207.001,164.2233,800
Jun 7, 20241,178.001,195.001,175.001,195.001,152.6417,500
Jun 6, 20241,172.001,175.001,164.001,175.001,133.3517,100
Jun 5, 20241,170.001,173.001,161.001,172.001,130.4616,700
Jun 4, 20241,170.001,174.001,163.001,170.001,128.5328,700
Jun 3, 20241,151.001,170.001,150.001,170.001,128.5316,500
May 31, 20241,135.001,145.001,125.001,141.001,100.5627,300
May 30, 20241,125.001,134.001,119.001,131.001,090.9125,900
May 29, 20241,155.001,155.001,129.001,129.001,088.9820,400
May 28, 20241,160.001,162.001,153.001,155.001,114.0612,900
May 27, 20241,157.001,160.001,154.001,160.001,118.8812,500
May 24, 20241,150.001,160.001,150.001,157.001,115.9917,300
May 23, 20241,150.001,153.001,144.001,153.001,112.1318,200
May 22, 20241,155.001,159.001,150.001,150.001,109.2414,900
May 21, 20241,160.001,160.001,152.001,156.001,115.0218,500
May 20, 20241,158.001,162.001,151.001,155.001,114.0618,800
May 17, 20241,156.001,162.001,155.001,155.001,114.0612,400
May 16, 20241,170.001,170.001,157.001,157.001,115.9917,600
May 15, 20241,171.001,173.001,161.001,166.001,124.6722,100
May 14, 20241,163.001,170.001,160.001,164.001,122.7415,200
May 13, 20241,166.001,173.001,162.001,163.001,121.7816,900
May 10, 20241,167.001,168.001,159.001,161.001,119.8525,900
May 9, 20241,161.001,174.001,159.001,171.001,129.4921,700
May 8, 20241,164.001,173.001,161.001,161.001,119.8515,600
May 7, 20241,166.001,172.001,160.001,162.001,120.8118,500
May 2, 20241,160.001,166.001,158.001,166.001,124.6713,100

Related Tickers

3151.T Vital KSK Holdings, Inc.
1,324.00
+1.30%
 
7476.T AS ONE Corporation
2,237.50
-0.18%
 
8129.T Toho Holdings Co., Ltd.
4,661.00
-0.53%
 
9987.T Suzuken Co., Ltd.
5,137.00
-0.68%
 
600511.SS CHINA NATIONAL MEDICINE
28.99
+0.10%
 
SPMXF Supermax Corporation Berhad
0.1500
0.00%
 
ENTERO.NS Entero Healthcare Solutions Limited
1,291.30
-1.76%
 
7106.KL Supermax Corporation Berhad
0.8150
+2.52%
 
SIG.AX Sigma Healthcare Limited
3.1000
+2.99%
 
COR Cencora, Inc.
292.12
+0.58%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.