SHANON Inc. (TYO:3976)
Japan · Delayed Price · Currency is JPY 367.00
+4.00 (1.10%)
Jan 23, 2026, 3:30 PM JST
SHANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 366.00 | 366.00 | 361.00 | 361.00 | 361.00 | -1.90% | 2,800 |
| Dec 17, 2025 | 371.00 | 371.00 | 365.00 | 368.00 | 368.00 | -1.34% | 1,500 |
| Dec 16, 2025 | 373.00 | 380.00 | 371.00 | 373.00 | 373.00 | -0.80% | 1,600 |
| Dec 15, 2025 | 375.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.31% | 1,800 |
| Dec 12, 2025 | 383.00 | 383.00 | 380.00 | 381.00 | 381.00 | -0.52% | 11,100 |
| Dec 11, 2025 | 382.00 | 384.00 | 382.00 | 383.00 | 383.00 | 0.52% | 2,100 |
| Dec 10, 2025 | 384.00 | 384.00 | 381.00 | 381.00 | 381.00 | -1.04% | 2,900 |
| Dec 9, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -1.28% | 2,000 |
| Dec 8, 2025 | 394.00 | 394.00 | 389.00 | 390.00 | 390.00 | 0.78% | 4,600 |
| Dec 5, 2025 | 388.00 | 388.00 | 383.00 | 387.00 | 387.00 | -0.51% | 3,400 |
| Dec 4, 2025 | 385.00 | 395.00 | 385.00 | 389.00 | 389.00 | 1.04% | 5,200 |
| Dec 3, 2025 | 386.00 | 386.00 | 382.00 | 385.00 | 385.00 | - | 2,500 |
| Dec 2, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 1,000 |
| Dec 1, 2025 | 389.00 | 389.00 | 382.00 | 385.00 | 385.00 | 0.26% | 2,000 |
| Nov 28, 2025 | 387.00 | 387.00 | 380.00 | 384.00 | 384.00 | 1.32% | 5,200 |
| Nov 27, 2025 | 388.00 | 390.00 | 379.00 | 379.00 | 379.00 | -3.32% | 3,500 |
| Nov 26, 2025 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 2.08% | 1,700 |
| Nov 25, 2025 | 387.00 | 387.00 | 382.00 | 384.00 | 384.00 | -0.78% | 900 |
| Nov 21, 2025 | 381.00 | 387.00 | 376.00 | 387.00 | 387.00 | 1.57% | 2,200 |
| Nov 20, 2025 | 382.00 | 386.00 | 379.00 | 381.00 | 381.00 | -1.30% | 4,000 |
| Nov 19, 2025 | 385.00 | 393.00 | 383.00 | 386.00 | 386.00 | 0.26% | 1,700 |
| Nov 18, 2025 | 390.00 | 390.00 | 383.00 | 385.00 | 385.00 | -2.04% | 2,800 |
| Nov 17, 2025 | 391.00 | 396.00 | 391.00 | 393.00 | 393.00 | 0.26% | 1,600 |
| Nov 14, 2025 | 390.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.25% | 300 |
| Nov 13, 2025 | 391.00 | 393.00 | 391.00 | 393.00 | 393.00 | 0.77% | 1,300 |
| Nov 12, 2025 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -0.76% | 2,100 |
| Nov 11, 2025 | 392.00 | 402.00 | 392.00 | 393.00 | 393.00 | 1.03% | 2,800 |
| Nov 10, 2025 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | -1.52% | 1,200 |