SHIFT, Inc. 3697
TSE · Japan · Technologiedienstleistungen
¥887,50+25,90 (+3,01 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥879,60 | +2,09 % | ¥891,60 | ¥916,30 | ¥872,40 | 3,76M |
| 2026-10-01 | ¥861,60 | +1,32 % | ¥858,00 | ¥867,70 | ¥846,70 | 2,46M |
| 2026-09-30 | ¥850,40 | +0,76 % | ¥842,90 | ¥853,10 | ¥834,50 | 3,16M |
| 2026-09-29 | ¥844,00 | -2,64 % | ¥859,30 | ¥866,00 | ¥837,40 | 3,50M |
| 2026-09-28 | ¥866,90 | -0,88 % | ¥870,20 | ¥888,80 | ¥860,10 | 3,52M |
| 2026-09-25 | ¥874,60 | -1,19 % | ¥874,90 | ¥882,70 | ¥865,30 | 3,45M |
| 2026-09-24 | ¥885,10 | +0,45 % | ¥866,10 | ¥896,70 | ¥866,10 | 3,85M |
| 2026-09-18 | ¥881,10 | +0,22 % | ¥880,00 | ¥891,90 | ¥862,40 | 5,39M |
| 2026-09-17 | ¥879,20 | +2,76 % | ¥855,60 | ¥896,90 | ¥855,00 | 3,80M |
| 2026-09-16 | ¥855,60 | -1,94 % | ¥870,00 | ¥870,20 | ¥850,00 | 2,48M |
| 2026-09-15 | ¥872,50 | -1,39 % | ¥899,80 | ¥903,80 | ¥861,50 | 3,71M |
| 2026-09-14 | ¥884,80 | +6,03 % | ¥861,20 | ¥888,10 | ¥856,70 | 5,02M |
| 2026-09-11 | ¥834,50 | -0,13 % | ¥825,00 | ¥852,00 | ¥825,00 | 4,12M |
| 2026-09-10 | ¥835,60 | +0,57 % | ¥823,40 | ¥840,90 | ¥814,20 | 3,69M |
| 2026-09-09 | ¥830,90 | -2,95 % | ¥833,50 | ¥843,80 | ¥825,90 | 3,83M |
| 2026-09-08 | ¥856,20 | +0,39 % | ¥852,50 | ¥861,90 | ¥814,40 | 7,03M |
| 2026-09-07 | ¥852,90 | -5,91 % | ¥861,50 | ¥883,20 | ¥852,90 | 6,79M |
| 2026-09-04 | ¥906,50 | +2,98 % | ¥905,00 | ¥935,00 | ¥903,00 | 5,14M |
| 2026-09-03 | ¥880,30 | -0,76 % | ¥878,20 | ¥898,40 | ¥875,30 | 3,80M |
| 2026-09-02 | ¥887,00 | -5,48 % | ¥923,90 | ¥932,00 | ¥885,00 | 5,93M |
| 2026-09-01 | ¥938,40 | -1,83 % | ¥953,00 | ¥972,00 | ¥931,00 | 6,60M |
| 2026-08-31 | ¥955,90 | -0,77 % | ¥954,40 | ¥974,50 | ¥947,50 | 5,22M |
| 2026-08-28 | ¥963,30 | -0,36 % | ¥987,00 | ¥1.021,00 | ¥960,10 | 6,44M |
| 2026-08-27 | ¥966,80 | +4,10 % | ¥943,70 | ¥976,00 | ¥935,80 | 3,56M |
| 2026-08-26 | ¥928,70 | -1,52 % | ¥936,00 | ¥953,60 | ¥923,00 | 2,05M |
| 2026-08-25 | ¥943,00 | -2,84 % | ¥971,30 | ¥971,70 | ¥940,60 | 2,80M |
| 2026-08-24 | ¥970,60 | +1,62 % | ¥985,10 | ¥1.008,00 | ¥949,20 | 6,30M |
| 2026-08-21 | ¥955,10 | +0,01 % | ¥940,00 | ¥974,90 | ¥936,00 | 3,70M |
| 2026-08-20 | ¥955,00 | +4,98 % | ¥934,00 | ¥966,80 | ¥931,70 | 4,55M |
| 2026-08-19 | ¥909,70 | +3,43 % | ¥907,40 | ¥918,00 | ¥874,30 | 4,79M |
| 2026-08-18 | ¥879,50 | -2,59 % | ¥888,00 | ¥897,00 | ¥868,50 | 4,09M |
| 2026-08-17 | ¥902,90 | -5,56 % | ¥941,10 | ¥946,30 | ¥901,00 | 4,49M |
| 2026-08-14 | ¥956,10 | +7,57 % | ¥903,50 | ¥959,90 | ¥889,00 | 6,61M |
| 2026-08-13 | ¥888,80 | -2,99 % | ¥901,20 | ¥912,60 | ¥872,60 | 3,69M |
| 2026-08-12 | ¥916,20 | +1,15 % | ¥918,30 | ¥925,00 | ¥900,40 | 3,32M |
| 2026-08-10 | ¥905,80 | +1,05 % | ¥910,00 | ¥933,00 | ¥888,30 | 4,50M |
| 2026-08-07 | ¥896,40 | +8,39 % | ¥852,20 | ¥897,80 | ¥844,00 | 5,45M |
| 2026-08-06 | ¥827,00 | -2,65 % | ¥851,10 | ¥875,90 | ¥818,00 | 4,40M |
| 2026-08-05 | ¥849,50 | +1,37 % | ¥837,50 | ¥851,00 | ¥822,90 | 3,56M |
| 2026-08-04 | ¥838,00 | -4,21 % | ¥889,80 | ¥892,00 | ¥838,00 | 5,18M |
| 2026-08-03 | ¥874,80 | -0,32 % | ¥862,60 | ¥879,80 | ¥833,00 | 5,80M |
| 2026-07-31 | ¥877,60 | -4,03 % | ¥881,70 | ¥899,70 | ¥844,90 | 8,42M |
| 2026-07-30 | ¥914,50 | -3,74 % | ¥965,00 | ¥974,00 | ¥900,20 | 8,79M |
| 2026-07-29 | ¥950,00 | 0,00 % | ¥945,70 | ¥972,60 | ¥896,00 | 14,35M |
| 2026-07-28 | ¥950,00 | +7,69 % | ¥908,80 | ¥967,10 | ¥882,30 | 19,24M |
| 2026-07-27 | ¥882,20 | +9,32 % | ¥837,00 | ¥890,90 | ¥830,00 | 12,48M |
| 2026-07-24 | ¥807,00 | +8,21 % | ¥747,20 | ¥807,00 | ¥746,90 | 9,15M |
| 2026-07-23 | ¥745,80 | -2,70 % | ¥752,00 | ¥765,90 | ¥728,00 | 6,94M |
| 2026-07-22 | ¥766,50 | +0,09 % | ¥763,00 | ¥814,10 | ¥750,90 | 11,19M |
| 2026-07-21 | ¥765,80 | +3,01 % | ¥744,80 | ¥779,60 | ¥740,00 | 10,21M |
| 2026-07-17 | ¥743,40 | +9,36 % | ¥686,00 | ¥754,00 | ¥682,10 | 15,93M |
| 2026-07-16 | ¥679,80 | -3,15 % | ¥739,00 | ¥750,40 | ¥673,30 | 16,35M |
| 2026-07-15 | ¥701,90 | -3,35 % | ¥706,00 | ¥712,10 | ¥691,20 | 7,39M |
| 2026-07-14 | ¥726,20 | +3,26 % | ¥718,30 | ¥732,60 | ¥711,10 | 7,04M |
| 2026-07-13 | ¥703,30 | +3,96 % | ¥677,00 | ¥707,70 | ¥675,50 | 4,11M |
| 2026-07-10 | ¥676,50 | -1,47 % | ¥693,00 | ¥698,00 | ¥675,20 | 4,76M |
| 2026-07-09 | ¥686,60 | +1,13 % | ¥665,00 | ¥698,20 | ¥658,10 | 5,00M |
| 2026-07-08 | ¥678,90 | -3,82 % | ¥715,20 | ¥722,10 | ¥675,10 | 5,75M |
| 2026-07-07 | ¥705,90 | +3,19 % | ¥693,30 | ¥722,30 | ¥687,50 | 6,80M |
| 2026-07-06 | ¥684,10 | -3,44 % | ¥705,00 | ¥720,20 | ¥678,80 | 7,10M |
| 2026-07-03 | ¥708,50 | +3,45 % | ¥719,90 | ¥738,00 | ¥692,60 | 6,74M |
| 2026-07-02 | ¥684,90 | +7,27 % | ¥678,50 | ¥690,00 | ¥666,60 | 7,71M |
| 2026-07-01 | ¥638,50 | -5,27 % | ¥653,00 | ¥658,70 | ¥631,00 | 5,95M |
| 2026-06-30 | ¥674,00 | +0,16 % | ¥670,50 | ¥680,00 | ¥651,20 | 6,93M |
| 2026-06-29 | ¥672,90 | +9,06 % | ¥637,00 | ¥685,80 | ¥635,00 | 10,11M |
| 2026-06-26 | ¥617,00 | +0,49 % | ¥620,00 | ¥620,80 | ¥609,20 | 4,66M |
| 2026-06-25 | ¥614,00 | -0,37 % | ¥610,30 | ¥618,80 | ¥601,00 | 4,47M |
| 2026-06-24 | ¥616,30 | +1,02 % | ¥625,00 | ¥633,00 | ¥615,00 | 5,24M |
| 2026-06-23 | ¥610,10 | -1,77 % | ¥621,00 | ¥621,90 | ¥607,60 | 4,19M |
| 2026-06-22 | ¥621,10 | -1,68 % | ¥623,40 | ¥632,10 | ¥611,30 | 4,50M |
| 2026-06-19 | ¥631,70 | -2,09 % | ¥630,00 | ¥636,60 | ¥615,60 | 8,30M |
| 2026-06-18 | ¥645,20 | +0,03 % | ¥639,50 | ¥653,90 | ¥634,50 | 4,13M |
| 2026-06-17 | ¥645,00 | +1,14 % | ¥640,30 | ¥656,20 | ¥632,10 | 5,18M |
| 2026-06-16 | ¥637,70 | +0,14 % | ¥643,00 | ¥648,20 | ¥628,00 | 5,53M |
| 2026-06-15 | ¥636,80 | -1,32 % | ¥647,60 | ¥665,60 | ¥635,40 | 8,18M |
| 2026-06-12 | ¥645,30 | -4,92 % | ¥676,40 | ¥678,70 | ¥637,60 | 7,69M |
| 2026-06-11 | ¥678,70 | +0,52 % | ¥685,00 | ¥699,00 | ¥671,20 | 3,94M |
| 2026-06-10 | ¥675,20 | +1,14 % | ¥672,10 | ¥677,60 | ¥658,80 | 4,56M |
| 2026-06-09 | ¥667,60 | -2,57 % | ¥690,00 | ¥691,00 | ¥664,10 | 4,97M |
| 2026-06-08 | ¥685,20 | -5,14 % | ¥725,00 | ¥736,80 | ¥678,80 | 8,93M |
| 2026-06-05 | ¥722,30 | +4,29 % | ¥701,80 | ¥730,90 | ¥688,10 | 8,44M |
| 2026-06-04 | ¥692,60 | -0,30 % | ¥666,00 | ¥696,00 | ¥654,00 | 7,13M |
| 2026-06-03 | ¥694,70 | -12,21 % | ¥722,60 | ¥742,50 | ¥689,00 | 16,10M |
| 2026-06-02 | ¥791,30 | +8,81 % | ¥772,20 | ¥794,40 | ¥727,50 | 16,98M |
| 2026-06-01 | ¥727,20 | +3,63 % | ¥750,00 | ¥765,10 | ¥709,00 | 13,50M |
| 2026-05-29 | ¥701,70 | +6,19 % | ¥690,50 | ¥717,30 | ¥680,50 | 11,25M |
| 2026-05-28 | ¥660,80 | -5,28 % | ¥693,40 | ¥695,00 | ¥655,30 | 8,80M |
| 2026-05-27 | ¥697,60 | +6,10 % | ¥662,00 | ¥706,50 | ¥660,00 | 10,58M |
| 2026-05-26 | ¥657,50 | -2,62 % | ¥681,30 | ¥683,20 | ¥639,20 | 7,80M |
| 2026-05-25 | ¥675,20 | +2,85 % | ¥675,00 | ¥691,40 | ¥657,80 | 7,96M |