Sharing Innovations Inc. 4178
TSE · Japan · Technology Services
¥929.00+59.00 (+6.78%)
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 | ¥929.00 | +6.78% | ¥877.00 | ¥959.00 | ¥876.00 | 178.30K |
| 2026-10-01 | ¥870.00 | +5.71% | ¥822.00 | ¥885.00 | ¥816.00 | 142.60K |
| 2026-09-30 | ¥823.00 | +9.59% | ¥823.00 | ¥860.00 | ¥803.00 | 288.60K |
| 2026-09-29 | ¥751.00 | +15.36% | ¥751.00 | ¥751.00 | ¥751.00 | 3.70K |
| 2026-09-28 | ¥651.00 | +18.15% | ¥651.00 | ¥651.00 | ¥651.00 | 34.40K |
| 2026-09-25 | ¥551.00 | +0.73% | ¥547.00 | ¥551.00 | ¥545.00 | 5.40K |
| 2026-09-24 | ¥547.00 | -1.08% | ¥553.00 | ¥553.00 | ¥546.00 | 2.50K |
| 2026-09-18 | ¥553.00 | +1.84% | ¥545.00 | ¥559.00 | ¥545.00 | 16.40K |
| 2026-09-17 | ¥543.00 | +1.88% | ¥533.00 | ¥545.00 | ¥533.00 | 8.50K |
| 2026-09-16 | ¥533.00 | +0.57% | ¥526.00 | ¥537.00 | ¥526.00 | 6.30K |
| 2026-09-15 | ¥530.00 | +0.76% | ¥526.00 | ¥533.00 | ¥526.00 | 2.30K |
| 2026-09-14 | ¥526.00 | +1.35% | ¥525.00 | ¥529.00 | ¥522.00 | 1.80K |
| 2026-09-11 | ¥519.00 | -1.33% | ¥518.00 | ¥524.00 | ¥518.00 | 1.90K |
| 2026-09-10 | ¥526.00 | 0.00% | ¥523.00 | ¥526.00 | ¥523.00 | 600 |
| 2026-09-09 | ¥526.00 | -0.57% | ¥526.00 | ¥527.00 | ¥523.00 | 5.10K |
| 2026-09-08 | ¥529.00 | -1.31% | ¥536.00 | ¥537.00 | ¥526.00 | 1.20K |
| 2026-09-07 | ¥536.00 | -0.74% | ¥536.00 | ¥540.00 | ¥530.00 | 4.10K |
| 2026-09-04 | ¥540.00 | -0.18% | ¥537.00 | ¥543.00 | ¥533.00 | 2.40K |
| 2026-09-03 | ¥541.00 | +0.74% | ¥538.00 | ¥544.00 | ¥537.00 | 20.90K |
| 2026-09-02 | ¥537.00 | -2.19% | ¥546.00 | ¥546.00 | ¥536.00 | 11.60K |
| 2026-09-01 | ¥549.00 | -0.72% | ¥552.00 | ¥552.00 | ¥542.00 | 5.20K |
| 2026-08-31 | ¥553.00 | +1.84% | ¥538.00 | ¥554.00 | ¥532.00 | 24.20K |
| 2026-08-28 | ¥543.00 | -1.45% | ¥555.00 | ¥555.00 | ¥541.00 | 7.20K |
| 2026-08-27 | ¥551.00 | -0.54% | ¥548.00 | ¥551.00 | ¥544.00 | 20.70K |
| 2026-08-26 | ¥554.00 | +12.83% | ¥557.00 | ¥565.00 | ¥544.00 | 101.60K |
| 2026-08-25 | ¥491.00 | -1.80% | ¥499.00 | ¥501.00 | ¥487.00 | 3.60K |
| 2026-08-24 | ¥500.00 | -1.96% | ¥510.00 | ¥515.00 | ¥482.00 | 6.90K |
| 2026-08-21 | ¥510.00 | +0.39% | ¥508.00 | ¥510.00 | ¥502.00 | 1.40K |
| 2026-08-20 | ¥508.00 | +1.80% | ¥497.00 | ¥508.00 | ¥493.00 | 2.20K |
| 2026-08-19 | ¥499.00 | -0.40% | ¥508.00 | ¥508.00 | ¥490.00 | 4.20K |
| 2026-08-18 | ¥501.00 | +0.60% | ¥496.00 | ¥506.00 | ¥496.00 | 4.40K |
| 2026-08-17 | ¥498.00 | -4.23% | ¥510.00 | ¥510.00 | ¥492.00 | 8.50K |
| 2026-08-14 | ¥520.00 | +5.05% | ¥500.00 | ¥520.00 | ¥500.00 | 7.20K |
| 2026-08-13 | ¥495.00 | +0.20% | ¥494.00 | ¥495.00 | ¥494.00 | 700 |
| 2026-08-12 | ¥494.00 | +0.20% | ¥497.00 | ¥497.00 | ¥494.00 | 1.00K |
| 2026-08-10 | ¥493.00 | -0.80% | ¥498.00 | ¥498.00 | ¥487.00 | 1.50K |
| 2026-08-07 | ¥497.00 | +0.81% | ¥489.00 | ¥497.00 | ¥489.00 | 300 |
| 2026-08-06 | ¥493.00 | -0.60% | ¥495.00 | ¥500.00 | ¥480.00 | 2.80K |
| 2026-08-05 | ¥496.00 | -0.20% | ¥497.00 | ¥497.00 | ¥495.00 | 300 |
| 2026-08-04 | ¥497.00 | 0.00% | ¥497.00 | ¥497.00 | ¥497.00 | 300 |
| 2026-08-03 | ¥497.00 | +2.69% | ¥485.00 | ¥500.00 | ¥485.00 | 2.40K |
| 2026-07-31 | ¥484.00 | -0.21% | ¥493.00 | ¥501.00 | ¥476.00 | 15.10K |
| 2026-07-30 | ¥485.00 | -2.61% | ¥497.00 | ¥498.00 | ¥481.00 | 7.20K |
| 2026-07-29 | ¥498.00 | -0.60% | ¥501.00 | ¥502.00 | ¥498.00 | 1.70K |
| 2026-07-28 | ¥501.00 | -1.96% | ¥511.00 | ¥511.00 | ¥500.00 | 2.50K |
| 2026-07-27 | ¥511.00 | +0.99% | ¥506.00 | ¥512.00 | ¥506.00 | 5.70K |
| 2026-07-24 | ¥506.00 | -0.78% | ¥510.00 | ¥510.00 | ¥506.00 | 500 |
| 2026-07-23 | ¥510.00 | +1.59% | ¥502.00 | ¥512.00 | ¥500.00 | 9.80K |
| 2026-07-22 | ¥502.00 | 0.00% | ¥505.00 | ¥505.00 | ¥500.00 | 4.40K |
| 2026-07-21 | ¥502.00 | 0.00% | ¥502.00 | ¥503.00 | ¥502.00 | 2.40K |
| 2026-07-17 | ¥502.00 | +0.20% | ¥511.00 | ¥515.00 | ¥499.00 | 3.30K |
| 2026-07-16 | ¥501.00 | -2.15% | ¥512.00 | ¥512.00 | ¥499.00 | 9.90K |
| 2026-07-15 | ¥512.00 | -0.19% | ¥513.00 | ¥514.00 | ¥507.00 | 3.10K |
| 2026-07-14 | ¥513.00 | +0.39% | ¥511.00 | ¥518.00 | ¥507.00 | 2.20K |
| 2026-07-13 | ¥511.00 | -0.78% | ¥515.00 | ¥515.00 | ¥511.00 | 300 |
| 2026-07-10 | ¥515.00 | +0.98% | ¥508.00 | ¥515.00 | ¥507.00 | 700 |
| 2026-07-09 | ¥510.00 | -1.35% | ¥519.00 | ¥528.00 | ¥507.00 | 8.10K |
| 2026-07-08 | ¥517.00 | 0.00% | ¥517.00 | ¥517.00 | ¥516.00 | 300 |
| 2026-07-07 | ¥517.00 | -1.15% | ¥523.00 | ¥527.00 | ¥507.00 | 9.20K |
| 2026-07-06 | ¥523.00 | +0.19% | ¥518.00 | ¥525.00 | ¥515.00 | 4.40K |
| 2026-07-03 | ¥522.00 | 0.00% | ¥522.00 | ¥522.00 | ¥522.00 | 200 |
| 2026-07-02 | ¥522.00 | 0.00% | ¥522.00 | ¥522.00 | ¥522.00 | 100 |
| 2026-07-01 | ¥522.00 | -1.14% | ¥528.00 | ¥535.00 | ¥522.00 | 1.00K |
| 2026-06-30 | ¥528.00 | +1.73% | ¥527.00 | ¥540.00 | ¥527.00 | 1.50K |
| 2026-06-29 | ¥519.00 | -0.19% | ¥519.00 | ¥519.00 | ¥519.00 | 100 |
| 2026-06-26 | ¥520.00 | +0.97% | ¥511.00 | ¥527.00 | ¥511.00 | 2.60K |
| 2026-06-25 | ¥515.00 | +0.98% | ¥510.00 | ¥515.00 | ¥509.00 | 500 |
| 2026-06-24 | ¥510.00 | -0.58% | ¥513.00 | ¥515.00 | ¥510.00 | 2.80K |
| 2026-06-23 | ¥513.00 | -0.77% | ¥513.00 | ¥515.00 | ¥513.00 | 400 |
| 2026-06-22 | ¥517.00 | -1.90% | ¥516.00 | ¥525.00 | ¥511.00 | 1.30K |
| 2026-06-19 | ¥527.00 | +0.96% | ¥518.00 | ¥527.00 | ¥515.00 | 500 |
| 2026-06-18 | ¥522.00 | -2.43% | ¥515.00 | ¥534.00 | ¥512.00 | 2.20K |
| 2026-06-17 | ¥535.00 | +0.19% | ¥530.00 | ¥535.00 | ¥530.00 | 400 |
| 2026-06-16 | ¥534.00 | +1.71% | ¥526.00 | ¥534.00 | ¥526.00 | 500 |
| 2026-06-15 | ¥525.00 | +2.34% | ¥515.00 | ¥525.00 | ¥515.00 | 3.50K |
| 2026-06-12 | ¥513.00 | +0.59% | ¥501.00 | ¥513.00 | ¥501.00 | 2.40K |
| 2026-06-11 | ¥510.00 | -1.16% | ¥516.00 | ¥526.00 | ¥493.00 | 8.10K |
| 2026-06-10 | ¥516.00 | -3.01% | ¥522.00 | ¥532.00 | ¥515.00 | 10.60K |
| 2026-06-09 | ¥532.00 | -1.12% | ¥529.00 | ¥536.00 | ¥525.00 | 3.50K |
| 2026-06-08 | ¥538.00 | +0.19% | ¥538.00 | ¥538.00 | ¥538.00 | 900 |
| 2026-06-05 | ¥537.00 | +1.51% | ¥537.00 | ¥537.00 | ¥537.00 | 900 |
| 2026-06-04 | ¥529.00 | +1.15% | ¥523.00 | ¥529.00 | ¥523.00 | 200 |
| 2026-06-03 | ¥523.00 | 0.00% | ¥523.00 | ¥523.00 | ¥523.00 | 100 |
| 2026-06-02 | ¥523.00 | 0.00% | ¥523.00 | ¥523.00 | ¥523.00 | 300 |
| 2026-06-01 | ¥523.00 | -0.38% | ¥523.00 | ¥531.00 | ¥523.00 | 1.10K |
| 2026-05-29 | ¥525.00 | -0.94% | ¥530.00 | ¥530.00 | ¥525.00 | 3.60K |
| 2026-05-28 | ¥530.00 | +0.38% | ¥528.00 | ¥530.00 | ¥528.00 | 600 |
| 2026-05-27 | ¥528.00 | 0.00% | ¥528.00 | ¥532.00 | ¥528.00 | 6.10K |
| 2026-05-26 | ¥528.00 | -0.75% | ¥528.00 | ¥530.00 | ¥528.00 | 1.10K |
| 2026-05-25 | ¥532.00 | +0.19% | ¥527.00 | ¥532.00 | ¥527.00 | 300 |