Sharing Innovations Inc. (4178.T) JPX

530.00

+4(+0.76%)

Updated at May 13 02:31PM

Currency In JPY

4178.T Historical Return

If you invested ¥1000 in Sharing Innovations Inc. (4178.T) since IPO date, it would be worth ¥134.18 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥191.34, while ¥1000 invested 1 year ago would be worth ¥670.04. This corresponds to total returns of -86.58%, -80.87%, -33%, respectively, with annualized returns of -32.32%, -28.15%, -33%.

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
May 13, 2026	528	530	530	530	523	3,300
May 12, 2026	529	526	526	530	526	4,700
May 11, 2026	526	526	526	526	526	400
May 08, 2026	526	525	525	526	525	300
May 07, 2026	526	526	526	528	526	4,400
May 01, 2026	536	535	535	536	535	600
April 30, 2026	536	536	536	537	536	1,000
April 28, 2026	543	543	543	544	540	3,400
April 27, 2026	550	544	544	550	541	1,600
April 24, 2026	550	550	550	550	550	100
April 23, 2026	547	550	550	550	547	400
April 22, 2026	546	550	550	565	546	6,000
April 21, 2026	543	543	543	543	543	6,300
April 20, 2026	541	550	550	551	541	6,300
April 17, 2026	554	545	545	554	545	300
April 16, 2026	549	554	554	554	549	300
April 15, 2026	551	551	551	551	551	200
April 14, 2026	549	549	549	549	549	100
April 13, 2026	549	549	549	549	549	4,100
April 10, 2026	551	549	549	569	549	600
April 09, 2026	556	549	549	556	548	700
April 08, 2026	560	559	559	560	553	500
April 07, 2026	574	560	560	574	560	1,200
April 06, 2026	554	576	576	581	554	2,300
April 03, 2026	-1	-1	554	-1	-1	0
April 02, 2026	536	554	554	554	536	1,100
April 01, 2026	545	536	536	545	536	500
March 31, 2026	536	535	535	545	535	800
March 30, 2026	540	535	535	540	535	700
March 27, 2026	550	540	540	550	540	1,100
March 26, 2026	545	543	543	550	543	6,300
March 25, 2026	571	545	545	571	543	16,800
March 24, 2026	563	553	553	563	553	200
March 23, 2026	553	561	561	567	545	6,600
March 19, 2026	556	563	563	563	555	500
March 18, 2026	556	556	556	556	556	100
March 17, 2026	557	560	560	560	550	700
March 16, 2026	550	549	549	554	549	500
March 13, 2026	545	542	542	545	537	3,200
March 12, 2026	571	545	545	571	525	19,100
March 11, 2026	572	570	570	578	568	1,400
March 10, 2026	563	563	562	563	563	100
March 09, 2026	560	566	566	566	560	1,700
March 06, 2026	568	560	560	570	556	800
March 05, 2026	561	566	566	566	561	1,000
March 04, 2026	564	560	569	564	560	3,500
March 03, 2026	572	574	574	575	571	1,400
March 02, 2026	568	567	567	568	567	500
February 27, 2026	567	568	568	568	567	200
February 26, 2026	566	570	570	571	566	2,500
February 25, 2026	562	568	568	573	562	3,900
February 24, 2026	565	565	565	565	565	400
February 20, 2026	561	565	565	565	560	7,100
February 19, 2026	561	560	560	570	560	2,600
February 18, 2026	573	562	562	573	562	2,800
February 17, 2026	581	570	570	581	570	13,400
February 16, 2026	598	580	580	598	580	9,300
February 13, 2026	610	619	619	619	610	6,700
February 12, 2026	610	610	610	629	610	9,000
February 10, 2026	602	604	604	608	600	2,900