SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 950.00
+67.80 (7.69%)
Jul 28, 2026, 3:30 PM JST
SHIFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 701.80 | 730.90 | 688.10 | 722.30 | 722.30 | 4.29% | 8,436,500 |
| Jun 4, 2026 | 666.00 | 696.00 | 654.00 | 692.60 | 692.60 | -0.30% | 7,133,100 |
| Jun 3, 2026 | 722.60 | 742.50 | 689.00 | 694.70 | 694.70 | -12.21% | 16,098,300 |
| Jun 2, 2026 | 772.20 | 794.40 | 727.50 | 791.30 | 791.30 | 8.81% | 16,980,700 |
| Jun 1, 2026 | 750.00 | 765.10 | 709.00 | 727.20 | 727.20 | 3.63% | 13,497,700 |
| May 29, 2026 | 690.50 | 717.30 | 680.50 | 701.70 | 701.70 | 6.19% | 11,249,600 |
| May 28, 2026 | 693.40 | 695.00 | 655.30 | 660.80 | 660.80 | -5.28% | 8,804,600 |
| May 27, 2026 | 662.00 | 706.50 | 660.00 | 697.60 | 697.60 | 6.10% | 10,582,400 |
| May 26, 2026 | 681.30 | 683.20 | 639.20 | 657.50 | 657.50 | -2.62% | 7,796,100 |
| May 25, 2026 | 675.00 | 691.40 | 657.80 | 675.20 | 675.20 | 2.85% | 7,962,300 |
| May 22, 2026 | 643.00 | 669.90 | 642.20 | 656.50 | 656.50 | 1.12% | 5,228,500 |
| May 21, 2026 | 650.00 | 670.80 | 646.60 | 649.20 | 649.20 | -0.28% | 6,329,800 |
| May 20, 2026 | 673.40 | 673.50 | 641.70 | 651.00 | 651.00 | -3.33% | 9,913,200 |
| May 19, 2026 | 663.30 | 676.50 | 653.20 | 673.40 | 673.40 | 4.68% | 8,046,500 |