Sharing Innovations Inc. (4178.T) JPX

Currency In JPY

4178.T Historical Return

If you invested ¥1000 in Sharing Innovations Inc. (4178.T) since IPO date, it would be worth ¥129.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥159.38, while ¥1000 invested 1 year ago would be worth ¥638.3. This corresponds to total returns of -87.09%, -84.06%, -36.17%, respectively, with annualized returns of -31.46%, -30.74%, -36.17%.

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

4178.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	508	510	510	510	502	1,400
August 20, 2026	497	508	508	508	493	2,200
August 19, 2026	508	499	499	508	490	4,200
August 18, 2026	496	501	501	506	496	4,400
August 17, 2026	510	498	498	510	492	8,500
August 14, 2026	500	520	520	520	500	7,200
August 13, 2026	494	495	495	495	494	700
August 12, 2026	497	494	494	497	494	1,000
August 10, 2026	498	493	493	498	487	1,500
August 07, 2026	489	497	497	497	489	300
August 06, 2026	495	493	493	500	480	2,800
August 05, 2026	497	496	496	497	495	300
August 04, 2026	497	497	497	497	497	300
August 03, 2026	485	497	497	500	485	2,400
July 31, 2026	493	484	484	501	476	15,100
July 30, 2026	497	485	485	498	481	7,200
July 29, 2026	501	498	498	502	498	1,700
July 28, 2026	511	501	501	511	500	2,500
July 27, 2026	506	511	511	512	506	5,700
July 24, 2026	510	506	506	510	506	500
July 23, 2026	502	510	510	512	500	9,800
July 22, 2026	505	502	502	505	500	4,400
July 21, 2026	502	502	502	503	502	2,400
July 17, 2026	511	502	502	515	499	3,300
July 16, 2026	512	501	501	512	499	9,900
July 15, 2026	513	512	512	514	507	3,100
July 14, 2026	511	513	513	518	507	2,200
July 13, 2026	515	511	511	515	511	300
July 10, 2026	508	515	515	515	507	700
July 09, 2026	519	510	510	528	507	8,100
July 08, 2026	517	517	517	517	516	300
July 07, 2026	523	517	517	527	507	9,200
July 06, 2026	518	523	523	525	515	4,400
July 03, 2026	522	522	522	522	522	200
July 02, 2026	522	522	522	522	522	100
July 01, 2026	528	522	522	535	522	1,000
June 30, 2026	527	528	528	540	527	1,500
June 29, 2026	519	519	519	519	519	100
June 26, 2026	511	520	520	527	511	2,600
June 25, 2026	510	515	515	515	509	500
June 24, 2026	513	510	510	515	510	2,800
June 23, 2026	513	513	513	515	513	400
June 22, 2026	516	517	517	525	511	1,300
June 19, 2026	518	527	527	527	515	500
June 18, 2026	515	522	522	534	512	2,200
June 17, 2026	530	535	535	535	530	400
June 16, 2026	526	534	534	534	526	500
June 15, 2026	515	525	525	525	515	3,500
June 12, 2026	501	513	513	513	501	2,400
June 11, 2026	516	510	510	526	493	8,100
June 10, 2026	522	516	516	532	515	10,600
June 09, 2026	529	532	532	536	525	3,500
June 08, 2026	538	538	538	538	538	900
June 05, 2026	523	537	537	537	523	900
June 04, 2026	523	529	529	529	523	200
June 03, 2026	523	523	523	523	523	100
June 02, 2026	523	523	523	523	523	300
June 01, 2026	523	523	523	531	523	1,100
May 29, 2026	530	525	525	530	525	3,600
May 28, 2026	528	530	530	530	528	600