SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 1,665.00
-31.50 (-1.86%)
Aug 8, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,703.00 | 1,711.00 | 1,662.50 | 1,665.00 | 1,665.00 | -1.86% | 2,936,300 |
| Aug 7, 2025 | 1,645.00 | 1,703.50 | 1,631.50 | 1,696.50 | 1,696.50 | 3.38% | 3,368,200 |
| Aug 6, 2025 | 1,624.00 | 1,651.00 | 1,620.00 | 1,641.00 | 1,641.00 | -0.03% | 2,139,800 |
| Aug 5, 2025 | 1,649.00 | 1,676.00 | 1,634.00 | 1,641.50 | 1,641.50 | 1.83% | 2,719,300 |
| Aug 4, 2025 | 1,573.00 | 1,613.00 | 1,560.00 | 1,612.00 | 1,612.00 | -0.06% | 1,662,500 |
| Aug 1, 2025 | 1,603.00 | 1,637.00 | 1,589.00 | 1,613.00 | 1,613.00 | 0.66% | 2,547,600 |
| Jul 31, 2025 | 1,571.50 | 1,618.00 | 1,570.00 | 1,602.50 | 1,602.50 | 1.97% | 1,836,700 |
| Jul 30, 2025 | 1,578.00 | 1,578.50 | 1,545.50 | 1,571.50 | 1,571.50 | -0.03% | 1,653,700 |
| Jul 29, 2025 | 1,556.50 | 1,576.00 | 1,549.00 | 1,572.00 | 1,572.00 | 0.42% | 1,803,800 |
| Jul 28, 2025 | 1,593.50 | 1,598.00 | 1,555.00 | 1,565.50 | 1,565.50 | -0.41% | 2,931,500 |
| Jul 25, 2025 | 1,630.00 | 1,632.50 | 1,569.00 | 1,572.00 | 1,572.00 | -2.36% | 3,398,200 |
| Jul 24, 2025 | 1,592.00 | 1,619.00 | 1,542.00 | 1,610.00 | 1,610.00 | 1.13% | 3,706,700 |
| Jul 23, 2025 | 1,611.00 | 1,634.00 | 1,547.00 | 1,592.00 | 1,592.00 | -1.61% | 4,649,400 |
| Jul 22, 2025 | 1,627.00 | 1,652.00 | 1,607.00 | 1,618.00 | 1,618.00 | 0.28% | 2,950,400 |
| Jul 18, 2025 | 1,636.00 | 1,644.50 | 1,571.00 | 1,613.50 | 1,613.50 | -0.77% | 3,881,500 |
| Jul 17, 2025 | 1,575.00 | 1,644.00 | 1,567.50 | 1,626.00 | 1,626.00 | 4.26% | 6,111,300 |
| Jul 16, 2025 | 1,538.50 | 1,576.50 | 1,516.00 | 1,559.50 | 1,559.50 | 0.81% | 3,515,400 |
| Jul 15, 2025 | 1,542.50 | 1,566.00 | 1,508.00 | 1,547.00 | 1,547.00 | 0.75% | 4,199,700 |
| Jul 14, 2025 | 1,498.00 | 1,539.00 | 1,490.00 | 1,535.50 | 1,535.50 | 2.54% | 5,215,500 |
| Jul 11, 2025 | 1,569.00 | 1,592.50 | 1,497.50 | 1,497.50 | 1,497.50 | -4.22% | 7,463,400 |
| Jul 10, 2025 | 1,688.00 | 1,744.00 | 1,555.00 | 1,563.50 | 1,563.50 | -7.07% | 13,949,100 |
| Jul 9, 2025 | 1,721.50 | 1,729.50 | 1,682.50 | 1,682.50 | 1,682.50 | -2.38% | 3,655,800 |
| Jul 8, 2025 | 1,709.00 | 1,729.50 | 1,696.50 | 1,723.50 | 1,723.50 | 1.38% | 2,516,300 |
| Jul 7, 2025 | 1,710.00 | 1,726.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.85% | 2,051,200 |
| Jul 4, 2025 | 1,722.00 | 1,740.00 | 1,708.00 | 1,714.50 | 1,714.50 | 0.12% | 1,746,300 |
| Jul 3, 2025 | 1,683.00 | 1,735.50 | 1,667.50 | 1,712.50 | 1,712.50 | 0.71% | 2,497,300 |
| Jul 2, 2025 | 1,752.00 | 1,773.00 | 1,700.50 | 1,700.50 | 1,700.50 | -4.79% | 2,436,600 |
| Jul 1, 2025 | 1,760.00 | 1,815.00 | 1,752.50 | 1,786.00 | 1,786.00 | 2.17% | 3,293,800 |
| Jun 30, 2025 | 1,741.00 | 1,787.00 | 1,739.00 | 1,748.00 | 1,748.00 | 0.46% | 2,464,800 |
| Jun 27, 2025 | 1,775.00 | 1,778.00 | 1,729.50 | 1,740.00 | 1,740.00 | -1.33% | 2,252,400 |
| Jun 26, 2025 | 1,769.00 | 1,793.50 | 1,754.50 | 1,763.50 | 1,763.50 | 0.14% | 1,872,000 |
| Jun 25, 2025 | 1,773.50 | 1,781.00 | 1,745.00 | 1,761.00 | 1,761.00 | -0.76% | 1,958,900 |
| Jun 24, 2025 | 1,773.00 | 1,816.50 | 1,754.00 | 1,774.50 | 1,774.50 | 3.47% | 3,618,400 |
| Jun 23, 2025 | 1,712.00 | 1,722.50 | 1,688.00 | 1,715.00 | 1,715.00 | -1.29% | 2,224,400 |
| Jun 20, 2025 | 1,746.50 | 1,760.00 | 1,712.00 | 1,737.50 | 1,737.50 | -1.53% | 3,794,800 |
| Jun 19, 2025 | 1,739.00 | 1,776.50 | 1,722.00 | 1,764.50 | 1,764.50 | 1.44% | 2,023,700 |
| Jun 18, 2025 | 1,779.50 | 1,795.50 | 1,729.50 | 1,739.50 | 1,739.50 | -0.06% | 3,199,400 |
| Jun 17, 2025 | 1,760.50 | 1,782.50 | 1,736.00 | 1,740.50 | 1,740.50 | -1.16% | 2,644,700 |
| Jun 16, 2025 | 1,750.50 | 1,763.00 | 1,722.00 | 1,761.00 | 1,761.00 | 0.34% | 2,300,000 |
| Jun 13, 2025 | 1,805.00 | 1,820.00 | 1,718.00 | 1,755.00 | 1,755.00 | -1.90% | 3,416,900 |
| Jun 12, 2025 | 1,790.00 | 1,803.00 | 1,776.50 | 1,789.00 | 1,789.00 | 0.73% | 2,603,200 |
| Jun 11, 2025 | 1,745.50 | 1,784.50 | 1,728.50 | 1,776.00 | 1,776.00 | 3.29% | 3,131,000 |
| Jun 10, 2025 | 1,729.50 | 1,737.50 | 1,711.50 | 1,719.50 | 1,719.50 | -1.01% | 2,334,500 |
| Jun 9, 2025 | 1,740.00 | 1,753.00 | 1,710.00 | 1,737.00 | 1,737.00 | -0.20% | 2,693,000 |
| Jun 6, 2025 | 1,740.50 | 1,760.00 | 1,735.50 | 1,740.50 | 1,740.50 | -0.40% | 1,878,600 |
| Jun 5, 2025 | 1,769.00 | 1,789.50 | 1,730.50 | 1,747.50 | 1,747.50 | -1.13% | 2,963,500 |
| Jun 4, 2025 | 1,756.00 | 1,797.00 | 1,751.50 | 1,767.50 | 1,767.50 | -1.26% | 3,815,000 |
| Jun 3, 2025 | 1,751.00 | 1,827.50 | 1,729.00 | 1,790.00 | 1,790.00 | 1.65% | 6,639,600 |
| Jun 2, 2025 | 1,699.00 | 1,792.50 | 1,699.00 | 1,761.00 | 1,761.00 | 5.26% | 9,073,800 |
| May 30, 2025 | 1,609.00 | 1,683.50 | 1,608.00 | 1,673.00 | 1,673.00 | 3.53% | 4,370,500 |