SHIFT Inc. (TYO:3697)
Japan · Delayed Price · Currency is JPY 852.90
-53.60 (-5.91%)
Sep 7, 2026, 3:30 PM JST
SHIFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 861.50 | 883.20 | 855.40 | 856.70 | 856.70 | -5.49% | 6,012,700 |
| Sep 4, 2026 | 905.00 | 935.00 | 903.00 | 906.50 | 906.50 | 2.98% | 5,142,200 |
| Sep 3, 2026 | 878.20 | 898.40 | 875.30 | 880.30 | 880.30 | -0.76% | 3,798,500 |
| Sep 2, 2026 | 923.90 | 932.00 | 885.00 | 887.00 | 887.00 | -5.48% | 5,928,200 |
| Sep 1, 2026 | 953.00 | 972.00 | 931.00 | 938.40 | 938.40 | -1.83% | 6,597,900 |
| Aug 31, 2026 | 954.40 | 974.50 | 947.50 | 955.90 | 955.90 | -0.77% | 5,217,600 |
| Aug 28, 2026 | 987.00 | 1,021.00 | 960.10 | 963.30 | 963.30 | 0.06% | 6,441,000 |
| Aug 27, 2026 | 943.70 | 976.00 | 935.80 | 966.80 | 962.70 | 4.10% | 3,558,200 |
| Aug 26, 2026 | 936.00 | 953.60 | 923.00 | 928.70 | 924.76 | -1.52% | 2,050,300 |
| Aug 25, 2026 | 971.30 | 971.70 | 940.60 | 943.00 | 939.00 | -2.84% | 2,800,900 |
| Aug 24, 2026 | 985.10 | 1,008.00 | 949.20 | 970.60 | 966.48 | 1.62% | 6,300,200 |
| Aug 21, 2026 | 940.00 | 974.90 | 936.00 | 955.10 | 951.05 | 0.01% | 3,704,200 |
| Aug 20, 2026 | 934.00 | 966.80 | 931.70 | 955.00 | 950.95 | 4.98% | 4,547,500 |
| Aug 19, 2026 | 907.40 | 918.00 | 874.30 | 909.70 | 905.84 | 3.43% | 4,786,400 |
| Aug 18, 2026 | 888.00 | 897.00 | 868.50 | 879.50 | 875.77 | -2.59% | 4,089,200 |
| Aug 17, 2026 | 941.10 | 946.30 | 901.00 | 902.90 | 899.07 | -5.56% | 4,487,800 |
| Aug 14, 2026 | 903.50 | 959.90 | 889.00 | 956.10 | 952.04 | 7.57% | 6,610,900 |
| Aug 13, 2026 | 901.20 | 912.60 | 872.60 | 888.80 | 885.03 | -2.99% | 3,686,900 |
| Aug 12, 2026 | 918.30 | 925.00 | 900.40 | 916.20 | 912.31 | 1.15% | 3,318,000 |
| Aug 10, 2026 | 910.00 | 933.00 | 888.30 | 905.80 | 901.96 | 1.05% | 4,500,000 |
| Aug 7, 2026 | 852.20 | 897.80 | 844.00 | 896.40 | 892.60 | 8.39% | 5,450,500 |
| Aug 6, 2026 | 851.10 | 875.90 | 818.00 | 827.00 | 823.49 | -2.65% | 4,401,800 |
| Aug 5, 2026 | 837.50 | 851.00 | 822.90 | 849.50 | 845.90 | 1.37% | 3,562,200 |
| Aug 4, 2026 | 889.80 | 892.00 | 838.00 | 838.00 | 834.45 | -4.21% | 5,183,100 |
| Aug 3, 2026 | 862.60 | 879.80 | 833.00 | 874.80 | 871.09 | -0.32% | 5,799,300 |
| Jul 31, 2026 | 881.70 | 899.70 | 844.90 | 877.60 | 873.88 | -4.03% | 8,423,200 |
| Jul 30, 2026 | 965.00 | 974.00 | 900.20 | 914.50 | 910.62 | -3.74% | 8,786,800 |
| Jul 29, 2026 | 945.70 | 972.60 | 896.00 | 950.00 | 945.97 | - | 14,348,400 |
| Jul 28, 2026 | 908.80 | 967.10 | 882.30 | 950.00 | 945.97 | 7.69% | 19,244,100 |
| Jul 27, 2026 | 837.00 | 890.90 | 830.00 | 882.20 | 878.46 | 9.32% | 12,484,000 |
| Jul 24, 2026 | 747.20 | 807.00 | 746.90 | 807.00 | 803.58 | 8.21% | 9,148,300 |
| Jul 23, 2026 | 752.00 | 765.90 | 728.00 | 745.80 | 742.64 | -2.70% | 6,935,000 |
| Jul 22, 2026 | 763.00 | 814.10 | 750.90 | 766.50 | 763.25 | 0.09% | 11,188,800 |
| Jul 21, 2026 | 744.80 | 779.60 | 740.00 | 765.80 | 762.55 | 3.01% | 10,212,300 |
| Jul 17, 2026 | 686.00 | 754.00 | 682.10 | 743.40 | 740.25 | 9.36% | 15,934,600 |
| Jul 16, 2026 | 739.00 | 750.40 | 673.30 | 679.80 | 676.92 | -3.15% | 16,347,100 |
| Jul 15, 2026 | 706.00 | 712.10 | 691.20 | 701.90 | 698.92 | -3.35% | 7,391,600 |
| Jul 14, 2026 | 718.30 | 732.60 | 711.10 | 726.20 | 723.12 | 3.26% | 7,035,200 |
| Jul 13, 2026 | 677.00 | 707.70 | 675.50 | 703.30 | 700.32 | 3.96% | 4,114,300 |
| Jul 10, 2026 | 693.00 | 698.00 | 675.20 | 676.50 | 673.63 | -1.47% | 4,762,800 |
| Jul 9, 2026 | 665.00 | 698.20 | 658.10 | 686.60 | 683.69 | 1.13% | 5,000,300 |
| Jul 8, 2026 | 715.20 | 722.10 | 675.10 | 678.90 | 676.02 | -3.82% | 5,745,700 |
| Jul 7, 2026 | 693.30 | 722.30 | 687.50 | 705.90 | 702.91 | 3.19% | 6,802,800 |
| Jul 6, 2026 | 705.00 | 720.20 | 678.80 | 684.10 | 681.20 | -3.44% | 7,099,300 |
| Jul 3, 2026 | 719.90 | 738.00 | 692.60 | 708.50 | 705.50 | 3.45% | 6,735,200 |
| Jul 2, 2026 | 678.50 | 690.00 | 666.60 | 684.90 | 682.00 | 7.27% | 7,705,400 |
| Jul 1, 2026 | 653.00 | 658.70 | 631.00 | 638.50 | 635.79 | -5.27% | 5,946,600 |
| Jun 30, 2026 | 670.50 | 680.00 | 651.20 | 674.00 | 671.14 | 0.16% | 6,929,300 |
| Jun 29, 2026 | 637.00 | 685.80 | 635.00 | 672.90 | 670.05 | 9.06% | 10,114,700 |
| Jun 26, 2026 | 620.00 | 620.80 | 609.20 | 617.00 | 614.38 | 0.49% | 4,658,600 |