SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 660.80
-36.80 (-5.28%)
May 28, 2026, 3:30 PM JST
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 693.40 | 695.00 | 670.70 | 673.80 | - | -3.41% | 1,889,000 |
| 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 |
| May 18, 2026 | 648.80 | 654.00 | 626.80 | 643.30 | 643.30 | 2.31% | 8,461,500 |
| May 15, 2026 | 625.10 | 639.40 | 621.10 | 628.80 | 628.80 | 2.23% | 7,001,400 |
| May 14, 2026 | 625.00 | 625.00 | 602.60 | 615.10 | 615.10 | -2.58% | 11,040,200 |
| May 13, 2026 | 655.00 | 658.90 | 631.40 | 631.40 | 631.40 | -4.19% | 6,251,200 |
| May 12, 2026 | 664.60 | 679.80 | 653.60 | 659.00 | 659.00 | -0.80% | 8,242,000 |
| May 11, 2026 | 646.30 | 670.20 | 645.80 | 664.30 | 664.30 | 1.95% | 5,183,700 |
| May 8, 2026 | 655.90 | 679.80 | 645.60 | 651.60 | 651.60 | 3.30% | 9,620,700 |
| May 7, 2026 | 651.80 | 673.40 | 626.20 | 630.80 | 630.80 | -2.86% | 8,251,600 |
| May 1, 2026 | 642.00 | 650.50 | 627.80 | 649.40 | 649.40 | -1.04% | 6,484,700 |
| Apr 30, 2026 | 666.00 | 685.20 | 653.00 | 656.20 | 656.20 | -2.55% | 6,610,800 |
| Apr 28, 2026 | 664.40 | 677.80 | 660.20 | 673.40 | 673.40 | 3.62% | 7,148,700 |
| Apr 27, 2026 | 667.00 | 675.60 | 648.10 | 649.90 | 649.90 | -1.74% | 7,146,800 |
| Apr 24, 2026 | 657.00 | 675.90 | 647.90 | 661.40 | 661.40 | -2.45% | 8,655,500 |
| Apr 23, 2026 | 721.30 | 721.50 | 663.60 | 678.00 | 678.00 | -6.39% | 13,140,300 |
| Apr 22, 2026 | 703.00 | 739.60 | 700.00 | 724.30 | 724.30 | 7.03% | 17,570,000 |
| Apr 21, 2026 | 728.40 | 732.00 | 666.60 | 676.70 | 676.70 | -6.33% | 17,325,000 |
| Apr 20, 2026 | 738.70 | 750.00 | 722.00 | 722.40 | 722.40 | -3.68% | 11,056,300 |
| Apr 17, 2026 | 689.60 | 755.90 | 688.70 | 750.00 | 750.00 | 11.81% | 21,795,000 |
| Apr 16, 2026 | 700.10 | 712.10 | 660.70 | 670.80 | 670.80 | 0.10% | 12,290,600 |
| Apr 15, 2026 | 682.20 | 684.90 | 647.10 | 670.10 | 670.10 | 1.96% | 16,838,400 |
| Apr 14, 2026 | 659.90 | 661.80 | 647.80 | 657.20 | 657.20 | 4.65% | 7,257,000 |
| Apr 13, 2026 | 616.60 | 628.00 | 604.20 | 628.00 | 628.00 | - | 7,284,600 |
| Apr 10, 2026 | 649.60 | 650.00 | 627.10 | 628.00 | 628.00 | -5.59% | 8,167,500 |
| Apr 9, 2026 | 684.30 | 684.90 | 655.50 | 665.20 | 665.20 | -4.19% | 6,327,100 |
| Apr 8, 2026 | 697.00 | 709.00 | 686.20 | 694.30 | 694.30 | -0.12% | 6,254,100 |
| Apr 7, 2026 | 674.00 | 698.10 | 670.20 | 695.10 | 695.10 | 4.28% | 6,307,500 |
| Apr 6, 2026 | 655.70 | 672.50 | 651.10 | 666.60 | 666.60 | 1.97% | 3,471,800 |
| Apr 3, 2026 | 652.40 | 663.20 | 644.00 | 653.70 | 653.70 | 3.37% | 5,287,000 |
| Apr 2, 2026 | 667.70 | 679.90 | 629.10 | 632.40 | 632.40 | -6.68% | 7,109,500 |
| Apr 1, 2026 | 655.80 | 678.50 | 655.70 | 677.70 | 677.70 | 6.59% | 4,997,900 |
| Mar 31, 2026 | 633.50 | 654.90 | 633.50 | 635.80 | 635.80 | 3.42% | 6,819,800 |
| Mar 30, 2026 | 611.80 | 617.30 | 601.90 | 614.80 | 614.80 | -2.40% | 6,621,300 |
| Mar 27, 2026 | 630.40 | 640.60 | 616.80 | 629.90 | 629.90 | 1.53% | 7,460,800 |
| 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 |