SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 1,422.00
+9.50 (0.67%)
Sep 8, 2025, 3:30 PM JST
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,400.00 | 1,418.00 | 1,396.00 | 1,412.50 | 1,412.50 | 0.75% | 4,204,300 |
| Sep 4, 2025 | 1,427.00 | 1,431.00 | 1,397.00 | 1,402.00 | 1,402.00 | -1.82% | 3,511,300 |
| Sep 3, 2025 | 1,464.00 | 1,469.00 | 1,418.50 | 1,428.00 | 1,428.00 | -2.82% | 3,271,500 |
| Sep 2, 2025 | 1,505.00 | 1,508.50 | 1,454.00 | 1,469.50 | 1,469.50 | -0.41% | 2,927,900 |
| Sep 1, 2025 | 1,518.00 | 1,531.50 | 1,470.00 | 1,475.50 | 1,475.50 | -3.56% | 2,359,100 |
| Aug 29, 2025 | 1,548.00 | 1,557.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.78% | 1,351,600 |
| Aug 28, 2025 | 1,533.00 | 1,549.50 | 1,515.00 | 1,542.00 | 1,542.00 | 0.55% | 1,713,100 |
| Aug 27, 2025 | 1,560.00 | 1,563.00 | 1,530.00 | 1,533.50 | 1,533.50 | -1.89% | 1,804,200 |
| Aug 26, 2025 | 1,560.50 | 1,569.00 | 1,543.00 | 1,563.00 | 1,563.00 | -0.38% | 1,575,200 |
| Aug 25, 2025 | 1,586.00 | 1,592.00 | 1,556.00 | 1,569.00 | 1,569.00 | -0.13% | 2,006,000 |
| Aug 22, 2025 | 1,572.00 | 1,589.00 | 1,556.50 | 1,571.00 | 1,571.00 | 0.35% | 1,566,900 |
| Aug 21, 2025 | 1,586.00 | 1,590.50 | 1,551.50 | 1,565.50 | 1,565.50 | -2.03% | 2,156,200 |
| Aug 20, 2025 | 1,618.00 | 1,623.50 | 1,591.00 | 1,598.00 | 1,598.00 | -2.89% | 2,671,900 |
| Aug 19, 2025 | 1,672.50 | 1,683.00 | 1,636.50 | 1,645.50 | 1,645.50 | -1.61% | 2,341,600 |
| Aug 18, 2025 | 1,645.00 | 1,727.00 | 1,642.00 | 1,672.50 | 1,672.50 | 2.42% | 4,697,900 |
| Aug 15, 2025 | 1,615.00 | 1,656.50 | 1,609.00 | 1,633.00 | 1,633.00 | 1.87% | 2,972,900 |
| Aug 14, 2025 | 1,601.00 | 1,617.50 | 1,586.50 | 1,603.00 | 1,603.00 | -1.17% | 2,304,200 |
| Aug 13, 2025 | 1,642.00 | 1,657.50 | 1,612.50 | 1,622.00 | 1,622.00 | 0.56% | 2,513,200 |
| Aug 12, 2025 | 1,650.50 | 1,669.50 | 1,604.50 | 1,613.00 | 1,613.00 | -3.12% | 4,621,400 |
| 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 |