SHANON Inc. (TYO:3976)
Japan · Delayed Price · Currency is JPY 381.00
-13.00 (-3.30%)
Mar 9, 2026, 3:30 PM JST
SHANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 386.00 | 396.00 | 382.00 | 394.00 | 394.00 | 1.55% | 9,200 |
| Mar 5, 2026 | 385.00 | 391.00 | 385.00 | 388.00 | 388.00 | 2.37% | 3,900 |
| Mar 4, 2026 | 382.00 | 389.00 | 370.00 | 379.00 | 379.00 | -3.56% | 46,400 |
| Mar 3, 2026 | 414.00 | 414.00 | 393.00 | 393.00 | 393.00 | -2.72% | 20,600 |
| Mar 2, 2026 | 400.00 | 409.00 | 383.00 | 404.00 | 404.00 | -0.25% | 34,400 |
| Feb 27, 2026 | 400.00 | 409.00 | 393.00 | 405.00 | 405.00 | 0.50% | 85,000 |
| Feb 26, 2026 | 390.00 | 406.00 | 390.00 | 403.00 | 403.00 | 3.87% | 58,300 |
| Feb 25, 2026 | 382.00 | 392.00 | 379.00 | 388.00 | 388.00 | 1.31% | 36,200 |
| Feb 24, 2026 | 377.00 | 388.00 | 377.00 | 383.00 | 383.00 | 2.13% | 13,500 |
| Feb 20, 2026 | 383.00 | 385.00 | 373.00 | 375.00 | 375.00 | -3.10% | 18,900 |
| Feb 19, 2026 | 394.00 | 397.00 | 382.00 | 387.00 | 387.00 | -1.78% | 15,900 |
| Feb 18, 2026 | 375.00 | 400.00 | 371.00 | 394.00 | 394.00 | 3.96% | 59,200 |
| Feb 17, 2026 | 385.00 | 385.00 | 367.00 | 379.00 | 379.00 | 0.53% | 77,700 |
| Feb 16, 2026 | 387.00 | 407.00 | 374.00 | 377.00 | 377.00 | -4.56% | 124,000 |
| Feb 13, 2026 | 385.00 | 410.00 | 368.00 | 395.00 | 395.00 | 4.77% | 116,200 |
| Feb 12, 2026 | 391.00 | 394.00 | 376.00 | 377.00 | 377.00 | -2.84% | 60,600 |
| Feb 10, 2026 | 380.00 | 389.00 | 370.00 | 388.00 | 388.00 | 4.02% | 50,300 |
| Feb 9, 2026 | 390.00 | 393.00 | 366.00 | 373.00 | 373.00 | -2.86% | 181,600 |
| Feb 6, 2026 | 439.00 | 439.00 | 380.00 | 384.00 | 384.00 | 6.96% | 854,600 |
| Feb 5, 2026 | 362.00 | 362.00 | 357.00 | 359.00 | 359.00 | -0.55% | 2,400 |
| Feb 4, 2026 | 363.00 | 364.00 | 359.00 | 361.00 | 361.00 | -0.82% | 1,600 |
| Feb 3, 2026 | 360.00 | 364.00 | 359.00 | 364.00 | 364.00 | 0.83% | 3,000 |
| Feb 2, 2026 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 1.40% | 3,300 |
| Jan 30, 2026 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 1,900 |
| Jan 29, 2026 | 357.00 | 357.00 | 355.00 | 356.00 | 356.00 | -1.39% | 1,500 |
| Jan 28, 2026 | 368.00 | 368.00 | 359.00 | 361.00 | 361.00 | -1.90% | 4,100 |
| Jan 27, 2026 | 366.00 | 368.00 | 365.00 | 368.00 | 368.00 | 0.82% | 1,200 |
| Jan 26, 2026 | 372.00 | 372.00 | 364.00 | 365.00 | 365.00 | -0.54% | 1,300 |
| Jan 23, 2026 | 368.00 | 368.00 | 364.00 | 367.00 | 367.00 | 1.10% | 2,500 |
| Jan 22, 2026 | 374.00 | 374.00 | 363.00 | 363.00 | 363.00 | -1.89% | 3,400 |
| Jan 21, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.82% | 2,800 |
| Jan 20, 2026 | 368.00 | 372.00 | 365.00 | 367.00 | 367.00 | 0.55% | 2,000 |
| Jan 19, 2026 | 365.00 | 367.00 | 364.00 | 365.00 | 365.00 | -0.54% | 2,400 |
| Jan 16, 2026 | 365.00 | 368.00 | 364.00 | 367.00 | 367.00 | 0.27% | 3,500 |
| Jan 15, 2026 | 362.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.10% | 5,200 |
| Jan 14, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.36% | 1,900 |
| Jan 13, 2026 | 364.00 | 380.00 | 361.00 | 367.00 | 367.00 | 1.10% | 5,200 |
| Jan 9, 2026 | 359.00 | 363.00 | 358.00 | 363.00 | 363.00 | 0.83% | 2,800 |
| Jan 8, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | -0.55% | 2,000 |
| Jan 7, 2026 | 363.00 | 366.00 | 351.00 | 362.00 | 362.00 | -0.55% | 11,600 |
| Jan 6, 2026 | 365.00 | 370.00 | 364.00 | 364.00 | 364.00 | -0.27% | 2,700 |
| Jan 5, 2026 | 364.00 | 367.00 | 363.00 | 365.00 | 365.00 | -0.54% | 3,000 |
| Dec 30, 2025 | 365.00 | 368.00 | 365.00 | 367.00 | 367.00 | 0.55% | 800 |
| Dec 29, 2025 | 363.00 | 366.00 | 363.00 | 365.00 | 365.00 | -0.27% | 1,500 |
| Dec 26, 2025 | 363.00 | 373.00 | 361.00 | 366.00 | 366.00 | 0.83% | 4,500 |
| Dec 25, 2025 | 359.00 | 363.00 | 359.00 | 363.00 | 363.00 | 0.55% | 3,800 |
| Dec 24, 2025 | 368.00 | 368.00 | 360.00 | 361.00 | 361.00 | -1.90% | 4,600 |
| Dec 23, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 0.82% | 3,800 |
| Dec 22, 2025 | 366.00 | 367.00 | 365.00 | 365.00 | 365.00 | -1.62% | 1,600 |
| Dec 19, 2025 | 361.00 | 371.00 | 360.00 | 371.00 | 371.00 | 2.77% | 6,000 |