Want to see JP:3183 full AI Analyst Report?
WIN-Partners Co., Ltd. (3183) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,220.00 | 1,224.00 | 1,200.00 | 1,217.00 | 1,217.00 | -1.30% | 64,800 | 2.72 |
| Oct 29, 2026 | 1,192.00 | 1,233.00 | 1,173.00 | 1,233.00 | 1,233.00 | +3.35% | 255,900 | 12.74 |
| Oct 28, 2026 | 1,216.00 | 1,220.00 | 1,193.00 | 1,193.00 | 1,193.00 | -2.13% | 67,000 | 3.49 |
| Oct 27, 2026 | 1,230.00 | 1,230.00 | 1,213.00 | 1,219.00 | 1,219.00 | -0.89% | 50,400 | 2.69 |
| Oct 26, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 44,800 | 2.44 |
| Oct 23, 2026 | 1,241.00 | 1,252.00 | 1,241.00 | 1,245.00 | 1,245.00 | +0.24% | 17,600 | 0.96 |
| Oct 22, 2026 | 1,244.00 | 1,253.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.16% | 13,500 | 0.74 |
| Oct 21, 2026 | 1,243.00 | 1,251.00 | 1,241.00 | 1,244.00 | 1,244.00 | +0.16% | 22,900 | 1.26 |
| Oct 20, 2026 | 1,253.00 | 1,258.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.88% | 21,100 | 1.18 |
| Oct 19, 2026 | 1,250.00 | 1,258.00 | 1,245.00 | 1,253.00 | 1,253.00 | +0.24% | 16,400 | 0.92 |
| Oct 16, 2026 | 1,248.00 | 1,254.00 | 1,245.00 | 1,250.00 | 1,250.00 | +0.56% | 26,000 | 1.47 |
| Oct 15, 2026 | 1,241.00 | 1,249.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.24% | 40,100 | 2.36 |
| Oct 14, 2026 | 1,246.00 | 1,246.00 | 1,234.00 | 1,246.00 | 1,246.00 | +0.00% | 13,800 | 0.81 |
| Oct 13, 2026 | 1,232.00 | 1,246.00 | 1,232.00 | 1,246.00 | 1,246.00 | +1.63% | 25,300 | 1.51 |
| Oct 12, 2026 | 1,226.00 | 1,236.00 | 1,217.00 | 1,226.00 | 1,226.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,218.00 | 1,236.00 | 1,217.00 | 1,226.00 | 1,226.00 | +0.66% | 27,300 | 1.62 |
| Oct 08, 2026 | 1,225.00 | 1,225.00 | 1,214.00 | 1,218.00 | 1,218.00 | -0.90% | 29,800 | 1.76 |
| Oct 07, 2026 | 1,240.00 | 1,242.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.29% | 24,900 | 1.47 |
| Oct 06, 2026 | 1,233.00 | 1,249.00 | 1,233.00 | 1,245.00 | 1,245.00 | +0.97% | 24,000 | 1.43 |
| Oct 05, 2026 | 1,235.00 | 1,237.00 | 1,228.00 | 1,233.00 | 1,233.00 | -0.32% | 25,300 | 1.52 |
| Oct 02, 2026 | 1,252.00 | 1,252.00 | 1,237.00 | 1,237.00 | 1,237.00 | -1.36% | 35,600 | 2.19 |
| Oct 01, 2026 | 1,249.00 | 1,257.00 | 1,245.00 | 1,254.00 | 1,254.00 | -0.24% | 18,700 | 1.15 |
| Sep 30, 2026 | 1,249.00 | 1,261.00 | 1,245.00 | 1,257.00 | 1,257.00 | +1.05% | 22,200 | 1.37 |
| Sep 29, 2026 | 1,261.00 | 1,261.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.51% | 38,100 | 2.40 |
| Sep 28, 2026 | 1,276.00 | 1,276.00 | 1,268.00 | 1,276.00 | 1,276.00 | +0.00% | 25,000 | 1.61 |
| Sep 25, 2026 | 1,275.00 | 1,283.00 | 1,269.00 | 1,276.00 | 1,276.00 | +0.39% | 20,800 | 1.35 |
| Sep 24, 2026 | 1,280.00 | 1,282.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.16% | 19,700 | 1.28 |
| Sep 23, 2026 | 1,262.00 | 1,276.00 | 1,262.00 | 1,273.00 | 1,273.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,262.00 | 1,276.00 | 1,262.00 | 1,273.00 | 1,273.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,262.00 | 1,276.00 | 1,262.00 | 1,273.00 | 1,273.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,262.00 | 1,276.00 | 1,262.00 | 1,273.00 | 1,273.00 | +0.00% | 13,200 | 0.83 |
| Sep 17, 2026 | 1,263.00 | 1,273.00 | 1,260.00 | 1,273.00 | 1,273.00 | +0.79% | 12,800 | 0.81 |
| Sep 16, 2026 | 1,259.00 | 1,269.00 | 1,256.00 | 1,263.00 | 1,263.00 | -0.08% | 8,700 | 0.55 |
| Sep 15, 2026 | 1,256.00 | 1,264.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.08% | 10,300 | 0.65 |
| Sep 14, 2026 | 1,242.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | +1.61% | 12,600 | 0.79 |
| Sep 11, 2026 | 1,241.00 | 1,246.00 | 1,232.00 | 1,245.00 | 1,245.00 | -0.40% | 29,700 | 1.91 |
| Sep 10, 2026 | 1,250.00 | 1,255.00 | 1,244.00 | 1,250.00 | 1,250.00 | +0.00% | 16,000 | 1.03 |
| Sep 09, 2026 | 1,253.00 | 1,256.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.24% | 15,800 | 1.02 |
| Sep 08, 2026 | 1,259.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 16,700 | 1.08 |
| Sep 07, 2026 | 1,273.00 | 1,273.00 | 1,258.00 | 1,260.00 | 1,260.00 | -1.02% | 18,300 | 1.19 |
| Sep 04, 2026 | 1,256.00 | 1,276.00 | 1,256.00 | 1,273.00 | 1,273.00 | +0.87% | 15,300 | 1.00 |
| Sep 03, 2026 | 1,253.00 | 1,263.00 | 1,253.00 | 1,262.00 | 1,262.00 | +0.72% | 18,700 | 1.22 |
| Sep 02, 2026 | 1,266.00 | 1,271.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.03% | 34,100 | 2.25 |
| Sep 01, 2026 | 1,268.00 | 1,280.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.39% | 20,700 | 1.36 |
| Aug 31, 2026 | 1,270.00 | 1,281.00 | 1,264.00 | 1,271.00 | 1,271.00 | +0.24% | 19,400 | 1.28 |
| Aug 28, 2026 | 1,272.00 | 1,279.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.39% | 23,300 | 1.52 |
| Aug 27, 2026 | 1,274.00 | 1,284.00 | 1,268.00 | 1,273.00 | 1,273.00 | -0.24% | 20,400 | 1.32 |
| Aug 26, 2026 | 1,285.00 | 1,285.00 | 1,272.00 | 1,276.00 | 1,276.00 | -0.23% | 15,600 | 1.01 |
| Aug 25, 2026 | 1,279.00 | 1,294.00 | 1,269.00 | 1,279.00 | 1,279.00 | -0.62% | 24,400 | 1.59 |
| Aug 24, 2026 | 1,289.00 | 1,293.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.16% | 11,200 | 0.73 |