SHIFT, Inc. 3697
TSE · Japan · Technology Services
¥890.40+28.80 (+3.34%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥890.40 | +3.34% | ¥891.60 | ¥916.30 | ¥872.40 | 5.49M |
| 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 |