Sharing Innovations Inc. - 4178.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	812	814	814	814	810	2,200
August 15, 2025	800	810	810	810	780	5,100
August 14, 2025	801	803	803	809	801	800
August 13, 2025	819	808	808	819	808	1,100
August 12, 2025	812	812	812	819	812	2,200
August 08, 2025	819	812	812	820	812	1,400
August 07, 2025	807	824	824	824	807	2,100
August 06, 2025	818	817	817	818	805	700
August 05, 2025	819	818	818	831	815	2,100
August 04, 2025	809	809	809	812	809	800
August 01, 2025	825	824	824	825	824	400
July 31, 2025	827	829	829	837	819	5,600
July 30, 2025	818	831	831	831	804	3,000
July 29, 2025	806	818	818	818	806	1,000
July 28, 2025	795	820	820	820	795	3,200
July 25, 2025	800	795	795	809	794	1,300
July 24, 2025	793	795	795	796	793	300
July 23, 2025	800	795	795	822	795	2,000
July 22, 2025	800	800	800	800	800	200
July 18, 2025	808	798	798	808	798	700
July 17, 2025	812	810	810	812	810	200
July 16, 2025	817	812	812	823	812	2,800
July 15, 2025	858	847	847	858	828	11,200
July 14, 2025	779	864	864	894	774	71,800
July 11, 2025	774	774	774	777	773	1,500
July 10, 2025	780	774	774	789	774	400
July 09, 2025	792	792	792	792	792	0
July 08, 2025	793	792	792	793	784	1,000
July 07, 2025	752	793	793	793	751	2,900
July 04, 2025	756	757	757	770	756	1,000
July 03, 2025	762	766	766	777	753	1,600
July 02, 2025	769	765	765	769	765	1,400
July 01, 2025	778	775	775	790	775	700
June 30, 2025	770	785	785	785	770	1,200
June 27, 2025	774	770	770	777	770	1,900
June 26, 2025	782	774	774	782	770	2,500
June 25, 2025	787	783	783	787	783	300
June 24, 2025	791	777	777	791	777	800
June 23, 2025	797	791	791	797	777	2,900
June 20, 2025	797	797	797	797	797	100
June 19, 2025	794	794	794	794	794	600
June 18, 2025	792	795	795	825	790	11,200
June 17, 2025	802	801	801	802	791	1,700
June 16, 2025	803	804	804	804	802	1,000
June 13, 2025	825	816	816	825	816	1,700
June 12, 2025	875	840	840	875	820	3,900
June 11, 2025	800	883	883	899	791	8,900
June 10, 2025	800	800	800	800	800	0
June 09, 2025	812	800	800	812	800	300
June 06, 2025	809	802	802	820	802	1,000
June 05, 2025	790	809	809	809	790	1,900
June 04, 2025	806	786	786	806	785	900
June 03, 2025	785	805	805	828	785	3,600
June 02, 2025	777	777	777	777	763	2,900
May 30, 2025	782	777	777	783	777	1,000
May 29, 2025	797	782	782	797	780	1,100
May 28, 2025	787	783	783	797	781	3,000
May 27, 2025	786	784	784	786	778	2,700
May 26, 2025	755	786	786	792	755	1,700
May 23, 2025	748	747	747	748	744	1,100

Sharing Innovations Inc. (4178.T) JPX