Shanon, Inc. 3976
TSE · Japan · Commercial Services
¥518.00+6.00 (+1.17%)
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 | ¥518.00 | +1.17% | ¥506.00 | ¥529.00 | ¥500.00 | 37.00K |
| 2026-10-01 | ¥512.00 | -2.48% | ¥517.00 | ¥517.00 | ¥500.00 | 51.60K |
| 2026-09-30 | ¥525.00 | -0.38% | ¥525.00 | ¥531.00 | ¥510.00 | 33.10K |
| 2026-09-29 | ¥527.00 | -4.36% | ¥541.00 | ¥541.00 | ¥521.00 | 54.30K |
| 2026-09-28 | ¥551.00 | -3.50% | ¥572.00 | ¥574.00 | ¥551.00 | 26.60K |
| 2026-09-25 | ¥571.00 | -2.39% | ¥595.00 | ¥595.00 | ¥570.00 | 10.10K |
| 2026-09-24 | ¥585.00 | +1.74% | ¥572.00 | ¥588.00 | ¥558.00 | 34.00K |
| 2026-09-18 | ¥575.00 | 0.00% | ¥578.00 | ¥583.00 | ¥547.00 | 67.30K |
| 2026-09-17 | ¥575.00 | -1.88% | ¥586.00 | ¥595.00 | ¥571.00 | 49.00K |
| 2026-09-16 | ¥586.00 | -1.35% | ¥599.00 | ¥604.00 | ¥581.00 | 21.00K |
| 2026-09-15 | ¥594.00 | +0.34% | ¥586.00 | ¥610.00 | ¥582.00 | 25.90K |
| 2026-09-14 | ¥592.00 | +4.23% | ¥571.00 | ¥610.00 | ¥571.00 | 39.20K |
| 2026-09-11 | ¥568.00 | -2.91% | ¥575.00 | ¥581.00 | ¥565.00 | 14.60K |
| 2026-09-10 | ¥585.00 | +3.36% | ¥571.00 | ¥586.00 | ¥562.00 | 21.90K |
| 2026-09-09 | ¥566.00 | -4.71% | ¥588.00 | ¥596.00 | ¥563.00 | 46.00K |
| 2026-09-08 | ¥594.00 | +0.85% | ¥589.00 | ¥605.00 | ¥572.00 | 22.40K |
| 2026-09-07 | ¥589.00 | -0.34% | ¥593.00 | ¥598.00 | ¥581.00 | 16.70K |
| 2026-09-04 | ¥591.00 | -3.43% | ¥612.00 | ¥614.00 | ¥583.00 | 55.30K |
| 2026-09-03 | ¥612.00 | +0.33% | ¥612.00 | ¥627.00 | ¥600.00 | 21.40K |
| 2026-09-02 | ¥610.00 | -7.29% | ¥650.00 | ¥650.00 | ¥601.00 | 56.60K |
| 2026-09-01 | ¥658.00 | -1.35% | ¥665.00 | ¥668.00 | ¥650.00 | 21.50K |
| 2026-08-31 | ¥667.00 | +4.71% | ¥637.00 | ¥667.00 | ¥626.00 | 62.50K |
| 2026-08-28 | ¥637.00 | +2.58% | ¥617.00 | ¥645.00 | ¥617.00 | 44.40K |
| 2026-08-27 | ¥621.00 | -3.72% | ¥640.00 | ¥650.00 | ¥615.00 | 102.40K |
| 2026-08-26 | ¥645.00 | -3.73% | ¥670.00 | ¥670.00 | ¥645.00 | 38.00K |
| 2026-08-25 | ¥670.00 | +2.29% | ¥647.00 | ¥670.00 | ¥637.00 | 58.00K |
| 2026-08-24 | ¥655.00 | -8.65% | ¥717.00 | ¥717.00 | ¥650.00 | 170.30K |
| 2026-08-21 | ¥717.00 | -1.51% | ¥733.00 | ¥747.00 | ¥690.00 | 122.90K |
| 2026-08-20 | ¥728.00 | +1.96% | ¥729.00 | ¥746.00 | ¥685.00 | 270.70K |
| 2026-08-19 | ¥714.00 | +16.29% | ¥614.00 | ¥714.00 | ¥609.00 | 356.30K |
| 2026-08-18 | ¥614.00 | -4.36% | ¥652.00 | ¥653.00 | ¥600.00 | 87.00K |
| 2026-08-17 | ¥642.00 | +5.94% | ¥616.00 | ¥658.00 | ¥616.00 | 170.90K |
| 2026-08-14 | ¥606.00 | -0.98% | ¥602.00 | ¥618.00 | ¥578.00 | 110.10K |
| 2026-08-13 | ¥612.00 | +1.83% | ¥625.00 | ¥625.00 | ¥583.00 | 46.10K |
| 2026-08-12 | ¥601.00 | +12.76% | ¥533.00 | ¥610.00 | ¥532.00 | 104.80K |
| 2026-08-10 | ¥533.00 | +3.50% | ¥525.00 | ¥539.00 | ¥521.00 | 6.80K |
| 2026-08-07 | ¥515.00 | -1.90% | ¥527.00 | ¥527.00 | ¥510.00 | 15.10K |
| 2026-08-06 | ¥525.00 | -2.96% | ¥536.00 | ¥536.00 | ¥521.00 | 11.60K |
| 2026-08-05 | ¥541.00 | +1.88% | ¥531.00 | ¥549.00 | ¥531.00 | 11.20K |
| 2026-08-04 | ¥531.00 | +1.34% | ¥520.00 | ¥539.00 | ¥512.00 | 13.00K |
| 2026-08-03 | ¥524.00 | -7.42% | ¥566.00 | ¥566.00 | ¥513.00 | 49.30K |
| 2026-07-31 | ¥566.00 | +0.18% | ¥569.00 | ¥573.00 | ¥565.00 | 21.20K |
| 2026-07-30 | ¥565.00 | -2.59% | ¥573.00 | ¥578.00 | ¥563.00 | 11.10K |
| 2026-07-29 | ¥580.00 | -2.52% | ¥611.00 | ¥612.00 | ¥566.00 | 33.20K |
| 2026-07-28 | ¥595.00 | +5.68% | ¥562.00 | ¥595.00 | ¥550.00 | 43.50K |
| 2026-07-27 | ¥563.00 | +1.44% | ¥550.00 | ¥563.00 | ¥545.00 | 25.80K |
| 2026-07-24 | ¥555.00 | -1.94% | ¥566.00 | ¥566.00 | ¥548.00 | 24.20K |
| 2026-07-23 | ¥566.00 | -4.07% | ¥600.00 | ¥600.00 | ¥561.00 | 64.00K |
| 2026-07-22 | ¥590.00 | -1.01% | ¥592.00 | ¥615.00 | ¥588.00 | 13.40K |
| 2026-07-21 | ¥596.00 | +1.02% | ¥610.00 | ¥629.00 | ¥595.00 | 21.20K |
| 2026-07-17 | ¥590.00 | -5.45% | ¥623.00 | ¥634.00 | ¥585.00 | 35.20K |
| 2026-07-16 | ¥624.00 | +0.65% | ¥630.00 | ¥632.00 | ¥610.00 | 36.20K |
| 2026-07-15 | ¥620.00 | +7.83% | ¥593.00 | ¥623.00 | ¥576.00 | 29.80K |
| 2026-07-14 | ¥575.00 | +1.41% | ¥564.00 | ¥585.00 | ¥560.00 | 11.50K |
| 2026-07-13 | ¥567.00 | -2.58% | ¥580.00 | ¥585.00 | ¥560.00 | 16.80K |
| 2026-07-10 | ¥582.00 | -1.02% | ¥588.00 | ¥588.00 | ¥574.00 | 13.60K |
| 2026-07-09 | ¥588.00 | +1.91% | ¥579.00 | ¥594.00 | ¥563.00 | 16.70K |
| 2026-07-08 | ¥577.00 | -3.03% | ¥595.00 | ¥595.00 | ¥575.00 | 23.00K |
| 2026-07-07 | ¥595.00 | +2.41% | ¥581.00 | ¥600.00 | ¥573.00 | 27.00K |
| 2026-07-06 | ¥581.00 | +2.83% | ¥565.00 | ¥581.00 | ¥565.00 | 27.70K |
| 2026-07-03 | ¥565.00 | +1.25% | ¥558.00 | ¥583.00 | ¥558.00 | 42.20K |
| 2026-07-02 | ¥558.00 | -0.71% | ¥571.00 | ¥577.00 | ¥558.00 | 25.80K |
| 2026-07-01 | ¥562.00 | -2.77% | ¥580.00 | ¥580.00 | ¥558.00 | 24.50K |
| 2026-06-30 | ¥578.00 | -2.03% | ¥585.00 | ¥590.00 | ¥547.00 | 38.20K |
| 2026-06-29 | ¥590.00 | +5.36% | ¥610.00 | ¥615.00 | ¥570.00 | 74.80K |
| 2026-06-26 | ¥560.00 | +6.26% | ¥540.00 | ¥575.00 | ¥530.00 | 46.70K |
| 2026-06-25 | ¥527.00 | -3.13% | ¥564.00 | ¥564.00 | ¥511.00 | 72.30K |
| 2026-06-24 | ¥544.00 | +3.03% | ¥538.00 | ¥561.00 | ¥531.00 | 42.00K |
| 2026-06-23 | ¥528.00 | -4.17% | ¥548.00 | ¥585.00 | ¥528.00 | 75.30K |
| 2026-06-22 | ¥551.00 | -3.33% | ¥580.00 | ¥589.00 | ¥540.00 | 101.30K |
| 2026-06-19 | ¥570.00 | +5.56% | ¥540.00 | ¥570.00 | ¥529.00 | 123.00K |
| 2026-06-18 | ¥540.00 | +4.85% | ¥535.00 | ¥540.00 | ¥511.00 | 52.20K |
| 2026-06-17 | ¥515.00 | +2.39% | ¥513.00 | ¥538.00 | ¥504.00 | 40.40K |
| 2026-06-16 | ¥503.00 | +3.50% | ¥487.00 | ¥503.00 | ¥487.00 | 13.30K |
| 2026-06-15 | ¥486.00 | +3.18% | ¥477.00 | ¥495.00 | ¥474.00 | 9.70K |
| 2026-06-12 | ¥471.00 | +2.17% | ¥461.00 | ¥473.00 | ¥461.00 | 7.90K |
| 2026-06-11 | ¥461.00 | -1.91% | ¥462.00 | ¥471.00 | ¥450.00 | 11.90K |
| 2026-06-10 | ¥470.00 | -1.47% | ¥472.00 | ¥478.00 | ¥460.00 | 16.80K |
| 2026-06-09 | ¥477.00 | +2.58% | ¥469.00 | ¥479.00 | ¥469.00 | 5.80K |
| 2026-06-08 | ¥465.00 | -4.52% | ¥465.00 | ¥479.00 | ¥463.00 | 11.90K |
| 2026-06-05 | ¥487.00 | +4.73% | ¥466.00 | ¥487.00 | ¥466.00 | 9.50K |
| 2026-06-04 | ¥465.00 | -5.30% | ¥488.00 | ¥488.00 | ¥465.00 | 14.20K |
| 2026-06-03 | ¥491.00 | -0.81% | ¥497.00 | ¥497.00 | ¥484.00 | 12.00K |
| 2026-06-02 | ¥495.00 | +6.68% | ¥461.00 | ¥501.00 | ¥459.00 | 38.50K |
| 2026-06-01 | ¥464.00 | -7.20% | ¥500.00 | ¥500.00 | ¥450.00 | 53.70K |
| 2026-05-29 | ¥500.00 | -4.76% | ¥525.00 | ¥527.00 | ¥500.00 | 58.50K |
| 2026-05-28 | ¥525.00 | +9.38% | ¥504.00 | ¥529.00 | ¥492.00 | 86.70K |
| 2026-05-27 | ¥480.00 | -7.34% | ¥521.00 | ¥521.00 | ¥480.00 | 40.10K |
| 2026-05-26 | ¥518.00 | +5.28% | ¥492.00 | ¥519.00 | ¥490.00 | 39.60K |
| 2026-05-25 | ¥492.00 | +5.13% | ¥476.00 | ¥493.00 | ¥471.00 | 51.10K |