Shanon Inc. (3976.T) JPX

Currency In JPY

3976.T Historical Return

If you invested ¥1000 in SHANON Inc. (3976.T) since IPO date, it would be worth ¥179.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥410.46, while ¥1000 invested 1 year ago would be worth ¥1,279.01. This corresponds to total returns of -82.01%, -58.95%, 27.9%, respectively, with annualized returns of -16.25%, -16.32%, 27.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3976.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	506	518	518	529	500	37,000
October 01, 2026	517	512	512	517	500	51,600
September 30, 2026	525	525	525	531	510	33,100
September 29, 2026	541	527	527	541	521	54,300
September 28, 2026	572	551	551	574	551	26,600
September 25, 2026	595	571	571	595	570	10,100
September 24, 2026	572	585	585	588	558	34,000
September 18, 2026	578	575	575	583	547	67,300
September 17, 2026	586	575	575	595	571	49,000
September 16, 2026	599	586	586	604	581	21,000
September 15, 2026	586	594	594	610	582	25,900
September 11, 2026	575	568	568	581	565	14,600
September 10, 2026	571	585	585	586	562	21,900
September 09, 2026	588	566	566	596	563	46,000
September 08, 2026	589	594	594	605	572	22,400
September 07, 2026	593	589	589	598	581	16,700
September 04, 2026	612	591	591	614	583	55,300
September 03, 2026	612	612	612	627	600	21,400
September 02, 2026	650	610	610	650	601	56,600
September 01, 2026	665	658	658	668	650	21,500
August 31, 2026	637	667	667	667	626	62,500
August 28, 2026	617	637	637	645	617	44,400
August 27, 2026	640	621	621	650	615	102,400
August 26, 2026	670	645	645	670	645	38,000
August 25, 2026	647	670	670	670	637	58,000
August 24, 2026	717	655	655	717	650	170,300
August 21, 2026	733	717	717	747	690	122,900
August 20, 2026	729	728	728	746	682	270,700
August 19, 2026	614	714	714	714	609	356,300
August 18, 2026	652	614	614	653	600	87,000
August 17, 2026	616	642	642	658	616	170,900
August 14, 2026	602	606	606	618	578	110,100
August 13, 2026	625	612	612	625	583	46,100
August 12, 2026	533	601	601	610	532	104,800
August 10, 2026	525	533	533	539	521	6,800
August 07, 2026	527	515	515	527	510	15,100
August 06, 2026	536	525	525	536	521	11,600
August 05, 2026	531	541	541	549	531	11,200
August 04, 2026	520	531	531	539	512	13,000
August 03, 2026	566	524	524	566	513	49,300
July 31, 2026	569	566	566	573	565	21,200
July 30, 2026	573	565	565	578	563	11,100
July 29, 2026	611	580	580	612	566	33,200
July 28, 2026	562	595	595	595	550	43,500
July 27, 2026	550	563	563	563	545	25,800
July 23, 2026	600	566	566	600	561	64,000
July 22, 2026	592	590	590	615	588	13,400
July 21, 2026	610	596	596	629	595	21,200
July 17, 2026	623	590	590	634	585	35,200
July 16, 2026	630	624	624	632	610	36,200
July 15, 2026	593	620	620	623	576	29,800
July 14, 2026	564	575	575	585	560	11,500
July 13, 2026	580	567	567	585	560	16,800
July 10, 2026	588	582	582	588	574	13,600
July 09, 2026	579	588	588	594	563	16,700
July 08, 2026	595	577	577	595	575	23,000
July 07, 2026	581	595	595	600	573	27,000
July 06, 2026	565	581	581	581	565	27,700
July 03, 2026	558	565	565	583	558	42,200
July 02, 2026	571	558	558	577	558	25,800