SHIFT Inc. (3697.T) JPX
653.70
+21.3(+3.37%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
653.70
+21.3(+3.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 652.4 | 653.7 | 653.7 | 663.2 | 644 | 5.29M |
| April 02, 2026 | 667.7 | 632.4 | 632.4 | 679.9 | 629.1 | 7.11M |
| April 01, 2026 | 655.8 | 677.7 | 677.7 | 678.5 | 655.7 | 5M |
| March 31, 2026 | 633.5 | 635.8 | 635.8 | 654.9 | 633.5 | 6.82M |
| March 30, 2026 | 611.8 | 614.8 | 614.8 | 617.3 | 601.9 | 6.62M |
| March 27, 2026 | 630.4 | 629.9 | 629.9 | 640.6 | 616.8 | 7.46M |
| March 26, 2026 | 628.4 | 620.4 | 620.4 | 632.9 | 617.1 | 4.29M |
| March 25, 2026 | 634.8 | 638.4 | 638.4 | 645.3 | 630.1 | 4.58M |
| March 24, 2026 | 639.9 | 644.8 | 644.8 | 647.3 | 625.8 | 5.53M |
| March 23, 2026 | 630 | 619.9 | 619.9 | 632.4 | 612.1 | 6.82M |
| March 19, 2026 | 645 | 638.5 | 638.5 | 657.8 | 636.4 | 5.86M |
| March 18, 2026 | 655.1 | 647.5 | 647.5 | 656.2 | 640.1 | 4.87M |
| March 17, 2026 | 659.2 | 654 | 654 | 664.4 | 648 | 4.66M |
| March 16, 2026 | 651.1 | 660 | 660 | 678.5 | 651.1 | 6.65M |
| March 13, 2026 | 657.2 | 649.7 | 649.7 | 668.7 | 642.2 | 7.44M |
| March 12, 2026 | 670.8 | 657.8 | 657.8 | 674.4 | 645.2 | 10.56M |
| March 11, 2026 | 706.6 | 688.1 | 688.1 | 709.9 | 686 | 7.88M |
| March 10, 2026 | 734.5 | 705.8 | 705.8 | 738.8 | 701.4 | 5.93M |
| March 09, 2026 | 723.6 | 746.3 | 746.3 | 753 | 705.1 | 14.37M |
| March 06, 2026 | 730 | 732.9 | 732.9 | 762.9 | 724.8 | 15.05M |
| March 05, 2026 | 682.8 | 700.2 | 700.2 | 707.2 | 681 | 8.3M |
| March 04, 2026 | 675.9 | 667.1 | 667.1 | 683.3 | 650.4 | 7.06M |
| March 03, 2026 | 670.8 | 656.5 | 656.5 | 672 | 643.3 | 8.88M |
| March 02, 2026 | 677.3 | 667.5 | 667.5 | 697.5 | 666.2 | 9.2M |
| February 27, 2026 | 715.2 | 702.3 | 702.3 | 725.4 | 685.5 | 15.55M |
| February 26, 2026 | 610 | 691.2 | 691.2 | 697.3 | 607 | 23.88M |
| February 25, 2026 | 604.3 | 604 | 604 | 618.1 | 598.1 | 8.73M |
| February 24, 2026 | 625 | 591.5 | 591.5 | 625 | 590 | 16.76M |
| February 20, 2026 | 659 | 657.1 | 0 | 664.1 | 646.3 | 5.18M |
| February 19, 2026 | 663.1 | 667.8 | 0 | 673.2 | 650.2 | 6.02M |
| February 18, 2026 | 635 | 653.1 | 0 | 656.4 | 629.6 | 4.41M |
| February 17, 2026 | 636.5 | 640.2 | 0 | 642.7 | 626.1 | 4.81M |
| February 16, 2026 | 641 | 646.5 | 0 | 659.8 | 640.3 | 5.78M |
| February 13, 2026 | 646.4 | 623.6 | 0 | 648.3 | 623.3 | 8.45M |
| February 12, 2026 | 674.1 | 654.8 | 0 | 677.9 | 653.4 | 7.95M |
| February 10, 2026 | 675.5 | 694.1 | 0 | 698.5 | 671.1 | 10.56M |
| February 09, 2026 | 665.5 | 665.5 | 0 | 682.3 | 659 | 8.08M |
| February 06, 2026 | 658 | 658.9 | 0 | 674.9 | 648.8 | 8.76M |
| February 05, 2026 | 681.9 | 681.3 | 0 | 707.8 | 671.5 | 11.9M |
| February 04, 2026 | 710 | 677.9 | 0 | 714.7 | 666.6 | 18.22M |
| February 03, 2026 | 740 | 732.1 | 0 | 759.5 | 726.3 | 8.24M |
| February 02, 2026 | 744.6 | 745.7 | 0 | 749 | 725 | 7.42M |
| January 30, 2026 | 750 | 731.7 | 0 | 751.4 | 726.7 | 14.98M |
| January 29, 2026 | 801 | 769 | 0 | 801 | 764.2 | 13.63M |
| January 28, 2026 | 824 | 816 | 0 | 831.4 | 811.1 | 7.21M |
| January 27, 2026 | 841.1 | 850.4 | 0 | 869 | 840.3 | 6.92M |
| January 26, 2026 | 822.1 | 842.3 | 0 | 861.2 | 820.1 | 7.71M |
| January 23, 2026 | 813.3 | 826.8 | 0 | 863.3 | 812 | 13.81M |
| January 22, 2026 | 828.3 | 802.8 | 0 | 831 | 800.2 | 11.62M |
| January 21, 2026 | 829.6 | 828.9 | 0 | 845.8 | 818.1 | 8.78M |
| January 20, 2026 | 816.3 | 830.4 | 0 | 841.4 | 815 | 11.6M |
| January 19, 2026 | 821.2 | 816.3 | 0 | 831.3 | 807.1 | 18.91M |
| January 16, 2026 | 872.4 | 836.2 | 0 | 875.4 | 810 | 17.45M |
| January 15, 2026 | 892.7 | 871.3 | 0 | 923.3 | 857 | 23.01M |
| January 14, 2026 | 967.2 | 952.7 | 0 | 985.1 | 942.1 | 7.91M |
| January 13, 2026 | 965.6 | 980.3 | 0 | 992.9 | 957.7 | 6.6M |
| January 09, 2026 | 950 | 955.1 | 0 | 960.2 | 939 | 5.41M |
| January 08, 2026 | 970.1 | 951.2 | 0 | 970.8 | 945.1 | 5.8M |
| January 07, 2026 | 978.2 | 962.1 | 0 | 988.9 | 953.3 | 5.26M |
| January 06, 2026 | 969 | 984.5 | 0 | 1,014 | 965 | 5.65M |