SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 1,148.50
-11.50 (-0.99%)
Oct 24, 2025, 3:30 PM JST
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,147.00 | 1,161.00 | 1,140.00 | 1,148.50 | 1,148.50 | -0.99% | 2,912,900 |
| Oct 23, 2025 | 1,161.00 | 1,185.50 | 1,155.00 | 1,160.00 | 1,160.00 | -1.49% | 3,450,100 |
| Oct 22, 2025 | 1,177.50 | 1,188.50 | 1,157.50 | 1,177.50 | 1,177.50 | 1.20% | 3,392,300 |
| Oct 21, 2025 | 1,190.00 | 1,198.00 | 1,153.50 | 1,163.50 | 1,163.50 | -0.73% | 4,602,500 |
| Oct 20, 2025 | 1,155.50 | 1,172.00 | 1,142.00 | 1,172.00 | 1,172.00 | 3.67% | 3,750,400 |
| Oct 17, 2025 | 1,163.50 | 1,174.00 | 1,116.50 | 1,130.50 | 1,130.50 | -4.28% | 6,361,100 |
| Oct 16, 2025 | 1,246.00 | 1,273.50 | 1,163.50 | 1,181.00 | 1,181.00 | -4.18% | 9,463,300 |
| Oct 15, 2025 | 1,148.00 | 1,261.50 | 1,121.50 | 1,232.50 | 1,232.50 | 0.20% | 14,028,800 |
| Oct 14, 2025 | 1,229.50 | 1,284.50 | 1,224.00 | 1,230.00 | 1,230.00 | -2.34% | 7,195,000 |
| Oct 10, 2025 | 1,307.00 | 1,320.00 | 1,247.00 | 1,259.50 | 1,259.50 | -2.67% | 6,198,700 |
| Oct 9, 2025 | 1,262.50 | 1,334.00 | 1,255.50 | 1,294.00 | 1,294.00 | 2.13% | 10,202,200 |
| Oct 8, 2025 | 1,209.50 | 1,283.00 | 1,201.00 | 1,267.00 | 1,267.00 | 5.36% | 8,118,600 |
| Oct 7, 2025 | 1,200.00 | 1,228.00 | 1,172.00 | 1,202.50 | 1,202.50 | 0.71% | 5,055,000 |
| Oct 6, 2025 | 1,189.00 | 1,196.50 | 1,166.50 | 1,194.00 | 1,194.00 | 5.01% | 5,147,800 |
| Oct 3, 2025 | 1,141.50 | 1,174.00 | 1,134.50 | 1,137.00 | 1,137.00 | 0.66% | 4,981,800 |
| Oct 2, 2025 | 1,182.00 | 1,190.00 | 1,127.00 | 1,129.50 | 1,129.50 | -4.20% | 6,352,800 |
| Oct 1, 2025 | 1,235.00 | 1,258.50 | 1,170.00 | 1,179.00 | 1,179.00 | -5.68% | 7,605,100 |
| Sep 30, 2025 | 1,285.00 | 1,287.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.23% | 24,907,900 |
| Sep 29, 2025 | 1,322.00 | 1,332.50 | 1,278.50 | 1,278.50 | 1,278.50 | -3.22% | 4,800,300 |
| Sep 26, 2025 | 1,311.00 | 1,334.50 | 1,307.00 | 1,321.00 | 1,321.00 | 0.80% | 4,472,300 |
| Sep 25, 2025 | 1,286.00 | 1,326.00 | 1,277.50 | 1,310.50 | 1,310.50 | 1.98% | 4,290,100 |
| Sep 24, 2025 | 1,301.50 | 1,303.00 | 1,279.00 | 1,285.00 | 1,285.00 | -3.35% | 5,142,300 |
| Sep 22, 2025 | 1,360.00 | 1,363.00 | 1,322.00 | 1,329.50 | 1,329.50 | -1.95% | 3,691,600 |
| Sep 19, 2025 | 1,405.00 | 1,410.00 | 1,349.00 | 1,356.00 | 1,356.00 | -3.62% | 6,109,200 |
| Sep 18, 2025 | 1,394.50 | 1,409.50 | 1,378.00 | 1,407.00 | 1,407.00 | 1.59% | 2,497,200 |
| Sep 17, 2025 | 1,379.00 | 1,396.00 | 1,363.50 | 1,385.00 | 1,385.00 | 0.33% | 3,191,700 |
| Sep 16, 2025 | 1,407.00 | 1,424.50 | 1,372.50 | 1,380.50 | 1,380.50 | -3.80% | 5,423,300 |
| Sep 12, 2025 | 1,438.00 | 1,442.00 | 1,406.50 | 1,435.00 | 1,435.00 | 0.91% | 3,478,700 |
| Sep 11, 2025 | 1,474.00 | 1,481.50 | 1,413.00 | 1,422.00 | 1,422.00 | -2.60% | 5,042,100 |
| Sep 10, 2025 | 1,471.00 | 1,501.50 | 1,453.50 | 1,460.00 | 1,460.00 | -0.92% | 7,216,400 |
| Sep 9, 2025 | 1,500.00 | 1,505.00 | 1,423.00 | 1,473.50 | 1,473.50 | 3.62% | 18,967,700 |
| Sep 8, 2025 | 1,410.00 | 1,433.00 | 1,405.50 | 1,422.00 | 1,422.00 | 0.67% | 3,337,900 |
| 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 |