SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 629.90
+9.50 (1.53%)
At close: Mar 27, 2026
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 630.40 | 640.60 | 616.80 | 628.30 | - | 1.27% | 5,848,900 |
| Mar 26, 2026 | 628.40 | 632.90 | 617.10 | 620.40 | 620.40 | -2.82% | 4,288,900 |
| Mar 25, 2026 | 634.80 | 645.30 | 630.10 | 638.40 | 638.40 | -0.99% | 4,578,700 |
| Mar 24, 2026 | 639.90 | 647.30 | 625.80 | 644.80 | 644.80 | 4.02% | 5,527,900 |
| Mar 23, 2026 | 630.00 | 632.40 | 612.10 | 619.90 | 619.90 | -2.91% | 6,822,600 |
| Mar 19, 2026 | 645.00 | 657.80 | 636.40 | 638.50 | 638.50 | -1.39% | 5,863,600 |
| Mar 18, 2026 | 655.10 | 656.20 | 640.10 | 647.50 | 647.50 | -0.99% | 4,868,100 |
| Mar 17, 2026 | 659.20 | 664.40 | 648.00 | 654.00 | 654.00 | -0.91% | 4,657,000 |
| Mar 16, 2026 | 651.10 | 678.50 | 651.10 | 660.00 | 660.00 | 1.59% | 6,648,400 |
| Mar 13, 2026 | 657.20 | 668.70 | 642.20 | 649.70 | 649.70 | -1.23% | 7,436,100 |
| Mar 12, 2026 | 670.80 | 674.40 | 645.20 | 657.80 | 657.80 | -4.40% | 10,561,700 |
| Mar 11, 2026 | 706.60 | 709.90 | 686.00 | 688.10 | 688.10 | -3.83% | 7,877,500 |
| Mar 10, 2026 | 734.50 | 738.80 | 701.40 | 715.50 | 715.50 | -4.13% | 10,411,000 |
| Mar 9, 2026 | 723.60 | 753.00 | 705.10 | 746.30 | 746.30 | 1.83% | 14,369,300 |
| Mar 6, 2026 | 730.00 | 762.90 | 724.80 | 732.90 | 732.90 | 4.67% | 15,053,800 |
| Mar 5, 2026 | 682.80 | 707.20 | 681.00 | 700.20 | 700.20 | 5.64% | 8,302,000 |
| Mar 4, 2026 | 675.90 | 683.30 | 650.40 | 662.80 | 662.80 | 0.96% | 8,675,300 |
| Mar 3, 2026 | 670.80 | 672.00 | 643.30 | 656.50 | 656.50 | -1.65% | 8,876,900 |
| Mar 2, 2026 | 677.30 | 697.50 | 666.20 | 667.50 | 667.50 | -4.96% | 9,199,900 |
| Feb 27, 2026 | 715.20 | 725.40 | 685.50 | 702.30 | 702.30 | 1.61% | 15,552,300 |
| Feb 26, 2026 | 610.00 | 697.30 | 607.00 | 691.20 | 691.20 | 14.44% | 23,883,600 |
| Feb 25, 2026 | 604.30 | 618.10 | 598.10 | 604.00 | 604.00 | 2.11% | 8,727,200 |
| Feb 24, 2026 | 625.00 | 625.00 | 590.00 | 591.50 | 591.50 | -9.98% | 16,761,800 |
| Feb 20, 2026 | 659.00 | 664.10 | 646.30 | 657.10 | 657.10 | -1.60% | 5,180,800 |
| Feb 19, 2026 | 663.10 | 673.20 | 650.20 | 667.80 | 667.80 | 2.25% | 6,023,700 |
| Feb 18, 2026 | 635.00 | 656.40 | 629.60 | 653.10 | 653.10 | 2.01% | 4,410,700 |
| Feb 17, 2026 | 636.50 | 642.70 | 626.10 | 640.20 | 640.20 | -0.97% | 4,806,400 |
| Feb 16, 2026 | 641.00 | 659.80 | 640.30 | 646.50 | 646.50 | 3.67% | 5,778,800 |
| Feb 13, 2026 | 646.40 | 648.30 | 623.30 | 623.60 | 623.60 | -4.76% | 8,446,900 |
| Feb 12, 2026 | 674.10 | 677.90 | 653.40 | 654.80 | 654.80 | -5.66% | 7,949,300 |
| Feb 10, 2026 | 675.50 | 698.50 | 671.10 | 694.10 | 694.10 | 4.30% | 10,561,000 |
| Feb 9, 2026 | 665.50 | 682.30 | 659.00 | 665.50 | 665.50 | 1.00% | 8,080,900 |
| Feb 6, 2026 | 658.00 | 674.90 | 648.80 | 658.90 | 658.90 | -3.29% | 8,761,900 |
| Feb 5, 2026 | 681.90 | 707.80 | 671.50 | 681.30 | 681.30 | 0.50% | 11,896,500 |
| Feb 4, 2026 | 710.00 | 714.70 | 666.60 | 677.90 | 677.90 | -7.40% | 18,216,200 |
| Feb 3, 2026 | 740.00 | 759.50 | 726.30 | 732.10 | 732.10 | -1.82% | 8,238,400 |
| Feb 2, 2026 | 744.60 | 749.00 | 725.00 | 745.70 | 745.70 | 1.91% | 7,417,100 |
| Jan 30, 2026 | 750.00 | 751.40 | 726.70 | 731.70 | 731.70 | -4.85% | 14,977,700 |
| Jan 29, 2026 | 801.00 | 801.00 | 764.20 | 769.00 | 769.00 | -5.76% | 13,633,600 |
| Jan 28, 2026 | 824.00 | 831.40 | 811.10 | 816.00 | 816.00 | -4.05% | 7,214,000 |
| Jan 27, 2026 | 841.10 | 869.00 | 840.30 | 850.40 | 850.40 | 0.96% | 6,922,900 |
| Jan 26, 2026 | 822.10 | 861.20 | 820.10 | 842.30 | 842.30 | 1.87% | 7,708,000 |
| Jan 23, 2026 | 813.30 | 863.30 | 812.00 | 826.80 | 826.80 | 2.99% | 13,811,100 |
| 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 |