SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 880.10
-22.80 (-2.53%)
Aug 18, 2026, 2:45 PM JST
SHIFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 888.00 | 897.00 | 880.20 | 887.30 | - | -1.73% | 626,200 |
| Aug 17, 2026 | 941.10 | 946.30 | 901.00 | 902.90 | 902.90 | -5.56% | 4,487,800 |
| Aug 14, 2026 | 903.50 | 959.90 | 889.00 | 956.10 | 956.10 | 7.57% | 6,610,900 |
| Aug 13, 2026 | 901.20 | 912.60 | 872.60 | 888.80 | 888.80 | -2.99% | 3,686,900 |
| Aug 12, 2026 | 918.30 | 925.00 | 900.40 | 916.20 | 916.20 | 1.15% | 3,318,000 |
| Aug 10, 2026 | 910.00 | 933.00 | 888.30 | 905.80 | 905.80 | 1.05% | 4,500,000 |
| Aug 7, 2026 | 852.20 | 897.80 | 844.00 | 896.40 | 896.40 | 8.39% | 5,450,500 |
| Aug 6, 2026 | 851.10 | 875.90 | 818.00 | 827.00 | 827.00 | -2.65% | 4,401,800 |
| Aug 5, 2026 | 837.50 | 851.00 | 822.90 | 849.50 | 849.50 | 1.37% | 3,562,200 |
| Aug 4, 2026 | 889.80 | 892.00 | 838.00 | 838.00 | 838.00 | -4.21% | 5,183,100 |
| Aug 3, 2026 | 862.60 | 879.80 | 833.00 | 874.80 | 874.80 | -0.32% | 5,799,300 |
| Jul 31, 2026 | 881.70 | 899.70 | 844.90 | 877.60 | 877.60 | -4.03% | 8,423,200 |
| Jul 30, 2026 | 965.00 | 974.00 | 900.20 | 914.50 | 914.50 | -3.74% | 8,786,800 |
| Jul 29, 2026 | 945.70 | 972.60 | 896.00 | 950.00 | 950.00 | - | 14,348,400 |
| Jul 28, 2026 | 908.80 | 967.10 | 882.30 | 950.00 | 950.00 | 7.69% | 19,244,100 |
| Jul 27, 2026 | 837.00 | 890.90 | 830.00 | 882.20 | 882.20 | 9.32% | 12,484,000 |
| Jul 24, 2026 | 747.20 | 807.00 | 746.90 | 807.00 | 807.00 | 8.21% | 9,148,300 |
| Jul 23, 2026 | 752.00 | 765.90 | 728.00 | 745.80 | 745.80 | -2.70% | 6,935,000 |
| Jul 22, 2026 | 763.00 | 814.10 | 750.90 | 766.50 | 766.50 | 0.09% | 11,188,800 |
| Jul 21, 2026 | 744.80 | 779.60 | 740.00 | 765.80 | 765.80 | 3.01% | 10,212,300 |
| Jul 17, 2026 | 686.00 | 754.00 | 682.10 | 743.40 | 743.40 | 9.36% | 15,934,600 |
| Jul 16, 2026 | 739.00 | 750.40 | 673.30 | 679.80 | 679.80 | -3.15% | 16,347,100 |
| Jul 15, 2026 | 706.00 | 712.10 | 691.20 | 701.90 | 701.90 | -3.35% | 7,391,600 |
| Jul 14, 2026 | 718.30 | 732.60 | 711.10 | 726.20 | 726.20 | 3.26% | 7,035,200 |
| Jul 13, 2026 | 677.00 | 707.70 | 675.50 | 703.30 | 703.30 | 3.96% | 4,114,300 |
| Jul 10, 2026 | 693.00 | 698.00 | 675.20 | 676.50 | 676.50 | -1.47% | 4,762,800 |
| Jul 9, 2026 | 665.00 | 698.20 | 658.10 | 686.60 | 686.60 | 1.13% | 5,000,300 |
| Jul 8, 2026 | 715.20 | 722.10 | 675.10 | 678.90 | 678.90 | -3.82% | 5,745,700 |
| Jul 7, 2026 | 693.30 | 722.30 | 687.50 | 705.90 | 705.90 | 3.19% | 6,802,800 |
| Jul 6, 2026 | 705.00 | 720.20 | 678.80 | 684.10 | 684.10 | -3.44% | 7,099,300 |
| Jul 3, 2026 | 719.90 | 738.00 | 692.60 | 708.50 | 708.50 | 3.45% | 6,735,200 |
| Jul 2, 2026 | 678.50 | 690.00 | 666.60 | 684.90 | 684.90 | 7.27% | 7,705,400 |
| Jul 1, 2026 | 653.00 | 658.70 | 631.00 | 638.50 | 638.50 | -5.27% | 5,946,600 |
| Jun 30, 2026 | 670.50 | 680.00 | 651.20 | 674.00 | 674.00 | 0.16% | 6,929,300 |
| Jun 29, 2026 | 637.00 | 685.80 | 635.00 | 672.90 | 672.90 | 9.06% | 10,114,700 |
| Jun 26, 2026 | 620.00 | 620.80 | 609.20 | 617.00 | 617.00 | 0.49% | 4,658,600 |
| Jun 25, 2026 | 610.30 | 618.80 | 601.00 | 614.00 | 614.00 | -0.37% | 4,473,200 |
| Jun 24, 2026 | 625.00 | 633.00 | 615.00 | 616.30 | 616.30 | 1.02% | 5,240,700 |
| Jun 23, 2026 | 621.00 | 621.90 | 607.60 | 610.10 | 610.10 | -1.77% | 4,187,900 |
| Jun 22, 2026 | 623.40 | 632.10 | 611.30 | 621.10 | 621.10 | -1.68% | 4,495,800 |
| Jun 19, 2026 | 630.00 | 636.60 | 615.60 | 631.70 | 631.70 | -2.09% | 8,301,500 |
| Jun 18, 2026 | 639.50 | 653.90 | 634.50 | 645.20 | 645.20 | 0.03% | 4,131,500 |
| Jun 17, 2026 | 640.30 | 656.20 | 632.10 | 645.00 | 645.00 | 1.14% | 5,182,500 |
| Jun 16, 2026 | 643.00 | 648.20 | 628.00 | 637.70 | 637.70 | 0.14% | 5,534,700 |
| Jun 15, 2026 | 647.60 | 665.60 | 635.40 | 636.80 | 636.80 | -1.32% | 8,177,600 |
| Jun 12, 2026 | 676.40 | 678.70 | 637.60 | 645.30 | 645.30 | -4.92% | 7,685,000 |
| Jun 11, 2026 | 685.00 | 699.00 | 671.20 | 678.70 | 678.70 | 0.52% | 3,941,300 |
| Jun 10, 2026 | 672.10 | 677.60 | 658.80 | 675.20 | 675.20 | 1.14% | 4,557,500 |
| Jun 9, 2026 | 690.00 | 691.00 | 664.10 | 667.60 | 667.60 | -2.57% | 4,972,700 |
| Jun 8, 2026 | 725.00 | 736.80 | 678.80 | 685.20 | 685.20 | -5.14% | 8,925,700 |