SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 826.80
+24.00 (2.99%)
At close: Jan 23, 2026
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 813.30 | 863.30 | 812.00 | 849.30 | - | 5.79% | 7,241,100 |
| Jan 22, 2026 | 828.30 | 831.00 | 800.20 | 802.80 | 802.80 | -3.15% | 11,624,900 |
| Jan 21, 2026 | 829.60 | 845.80 | 818.10 | 828.90 | 828.90 | -0.18% | 8,775,100 |
| Jan 20, 2026 | 816.30 | 841.40 | 815.00 | 830.40 | 830.40 | 1.73% | 11,599,000 |
| Jan 19, 2026 | 821.20 | 831.30 | 807.10 | 816.30 | 816.30 | -2.38% | 18,910,300 |
| Jan 16, 2026 | 872.40 | 875.40 | 810.00 | 836.20 | 836.20 | -4.03% | 17,450,600 |
| Jan 15, 2026 | 892.70 | 923.30 | 857.00 | 871.30 | 871.30 | -8.54% | 23,010,000 |
| Jan 14, 2026 | 967.20 | 985.10 | 942.10 | 952.70 | 952.70 | -2.82% | 7,913,800 |
| Jan 13, 2026 | 965.60 | 992.90 | 957.70 | 980.30 | 980.30 | 2.64% | 6,597,000 |
| Jan 9, 2026 | 950.00 | 960.20 | 939.00 | 955.10 | 955.10 | 0.41% | 5,413,100 |
| Jan 8, 2026 | 970.10 | 970.80 | 945.10 | 951.20 | 951.20 | -1.13% | 5,796,600 |
| Jan 7, 2026 | 978.20 | 988.90 | 953.30 | 962.10 | 962.10 | -2.28% | 5,255,400 |
| Jan 6, 2026 | 969.00 | 1,014.00 | 965.00 | 984.50 | 984.50 | 3.01% | 5,654,200 |
| Jan 5, 2026 | 978.00 | 987.20 | 952.60 | 955.70 | 955.70 | -2.68% | 5,926,500 |
| Dec 30, 2025 | 994.90 | 1,002.00 | 980.20 | 982.00 | 982.00 | -1.76% | 3,891,800 |
| Dec 29, 2025 | 1,020.50 | 1,023.00 | 992.00 | 999.60 | 999.60 | -1.18% | 3,352,400 |
| Dec 26, 2025 | 1,026.50 | 1,031.50 | 1,002.50 | 1,011.50 | 1,011.50 | -1.32% | 4,244,900 |
| Dec 25, 2025 | 999.30 | 1,025.50 | 980.50 | 1,025.00 | 1,025.00 | 2.85% | 5,046,700 |
| Dec 24, 2025 | 1,004.50 | 1,022.00 | 993.20 | 996.60 | 996.60 | -0.79% | 5,113,600 |
| Dec 23, 2025 | 969.00 | 1,018.50 | 967.00 | 1,004.50 | 1,004.50 | 3.82% | 8,951,800 |
| Dec 22, 2025 | 1,019.00 | 1,040.00 | 954.30 | 967.50 | 967.50 | -4.59% | 13,916,500 |
| Dec 19, 2025 | 968.70 | 1,040.00 | 958.00 | 1,014.00 | 1,014.00 | 5.63% | 14,484,600 |
| Dec 18, 2025 | 915.00 | 964.40 | 910.80 | 960.00 | 960.00 | 5.09% | 7,416,000 |
| Dec 17, 2025 | 921.50 | 939.00 | 900.40 | 913.50 | 913.50 | 2.15% | 6,848,000 |
| Dec 16, 2025 | 912.50 | 913.90 | 885.00 | 894.30 | 894.30 | -3.34% | 5,018,400 |
| Dec 15, 2025 | 921.00 | 942.00 | 921.00 | 925.20 | 925.20 | 0.02% | 3,087,500 |
| Dec 12, 2025 | 913.50 | 930.60 | 908.40 | 925.00 | 925.00 | 2.05% | 3,286,000 |
| Dec 11, 2025 | 930.00 | 931.00 | 901.20 | 906.40 | 906.40 | -2.67% | 4,948,800 |
| Dec 10, 2025 | 942.80 | 948.70 | 928.10 | 931.30 | 931.30 | -1.28% | 2,709,800 |
| Dec 9, 2025 | 948.00 | 954.70 | 933.90 | 943.40 | 943.40 | -0.78% | 3,089,800 |
| Dec 8, 2025 | 957.00 | 957.20 | 937.20 | 950.80 | 950.80 | -0.67% | 3,426,700 |
| Dec 5, 2025 | 977.20 | 989.50 | 956.00 | 957.20 | 957.20 | -1.18% | 3,664,000 |
| Dec 4, 2025 | 949.30 | 982.90 | 935.00 | 968.60 | 968.60 | 3.67% | 4,595,200 |
| Dec 3, 2025 | 935.10 | 945.70 | 925.10 | 934.30 | 934.30 | -0.05% | 3,504,400 |
| Dec 2, 2025 | 979.00 | 984.80 | 933.40 | 934.80 | 934.80 | -4.37% | 5,278,300 |
| Dec 1, 2025 | 997.70 | 998.90 | 963.00 | 977.50 | 977.50 | 0.90% | 4,231,800 |
| Nov 28, 2025 | 980.00 | 989.80 | 968.40 | 968.80 | 968.80 | -1.54% | 3,657,700 |
| Nov 27, 2025 | 1,000.50 | 1,014.50 | 980.60 | 984.00 | 984.00 | -2.38% | 3,191,700 |
| Nov 26, 2025 | 1,001.50 | 1,015.00 | 988.40 | 1,008.00 | 1,008.00 | 2.20% | 2,639,200 |
| Nov 25, 2025 | 1,015.50 | 1,016.50 | 972.20 | 986.30 | 986.30 | -2.68% | 3,449,900 |
| Nov 21, 2025 | 988.40 | 1,022.00 | 983.30 | 1,013.50 | 1,013.50 | 0.30% | 3,794,600 |
| Nov 20, 2025 | 980.00 | 1,011.00 | 978.10 | 1,010.50 | 1,010.50 | 2.78% | 3,741,800 |
| Nov 19, 2025 | 980.60 | 991.20 | 960.80 | 983.20 | 983.20 | 1.14% | 3,558,600 |
| Nov 18, 2025 | 1,000.50 | 1,004.00 | 966.60 | 972.10 | 972.10 | -5.25% | 6,885,900 |
| Nov 17, 2025 | 1,034.50 | 1,052.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.68% | 4,047,400 |
| Nov 14, 2025 | 1,035.00 | 1,068.00 | 1,024.00 | 1,033.00 | 1,033.00 | -0.10% | 3,232,200 |
| Nov 13, 2025 | 1,040.00 | 1,042.50 | 1,025.00 | 1,034.00 | 1,034.00 | 0.29% | 2,491,700 |
| Nov 12, 2025 | 1,035.00 | 1,051.50 | 1,025.00 | 1,031.00 | 1,031.00 | 0.88% | 3,591,300 |
| Nov 11, 2025 | 1,048.00 | 1,051.00 | 1,010.00 | 1,022.00 | 1,022.00 | -1.59% | 3,773,200 |
| Nov 10, 2025 | 1,043.50 | 1,049.00 | 1,027.50 | 1,038.50 | 1,038.50 | 1.47% | 3,009,300 |