SHANON Inc. (TYO:3976)
Japan · Delayed Price · Currency is JPY 591.00
-21.00 (-3.43%)
Sep 4, 2026, 3:30 PM JST
SHANON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 612.00 | 614.00 | 583.00 | 591.00 | 591.00 | -3.43% | 55,300 |
| Sep 3, 2026 | 612.00 | 627.00 | 600.00 | 612.00 | 612.00 | 0.33% | 21,400 |
| Sep 2, 2026 | 650.00 | 650.00 | 601.00 | 610.00 | 610.00 | -7.29% | 56,600 |
| Sep 1, 2026 | 665.00 | 668.00 | 650.00 | 658.00 | 658.00 | -1.35% | 21,500 |
| Aug 31, 2026 | 637.00 | 667.00 | 626.00 | 667.00 | 667.00 | 4.71% | 62,500 |
| Aug 28, 2026 | 617.00 | 645.00 | 617.00 | 637.00 | 637.00 | 2.58% | 44,400 |
| Aug 27, 2026 | 640.00 | 650.00 | 615.00 | 621.00 | 621.00 | -3.72% | 102,400 |
| Aug 26, 2026 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | -3.73% | 38,000 |
| Aug 25, 2026 | 647.00 | 670.00 | 637.00 | 670.00 | 670.00 | 2.29% | 58,000 |
| Aug 24, 2026 | 717.00 | 717.00 | 650.00 | 655.00 | 655.00 | -8.65% | 170,300 |
| Aug 21, 2026 | 733.00 | 747.00 | 690.00 | 717.00 | 717.00 | -1.51% | 122,900 |
| Aug 20, 2026 | 729.00 | 746.00 | 682.00 | 728.00 | 728.00 | 1.96% | 270,700 |
| Aug 19, 2026 | 614.00 | 714.00 | 609.00 | 714.00 | 714.00 | 16.29% | 356,300 |
| Aug 18, 2026 | 652.00 | 653.00 | 600.00 | 614.00 | 614.00 | -4.36% | 87,000 |
| Aug 17, 2026 | 616.00 | 658.00 | 616.00 | 642.00 | 642.00 | 5.94% | 170,900 |
| Aug 14, 2026 | 602.00 | 618.00 | 578.00 | 606.00 | 606.00 | -0.98% | 110,100 |
| Aug 13, 2026 | 625.00 | 625.00 | 583.00 | 612.00 | 612.00 | 1.83% | 46,100 |
| Aug 12, 2026 | 533.00 | 610.00 | 532.00 | 601.00 | 601.00 | 12.76% | 104,800 |
| Aug 10, 2026 | 525.00 | 539.00 | 521.00 | 533.00 | 533.00 | 3.50% | 6,800 |
| Aug 7, 2026 | 527.00 | 527.00 | 510.00 | 515.00 | 515.00 | -1.90% | 15,100 |
| Aug 6, 2026 | 536.00 | 536.00 | 521.00 | 525.00 | 525.00 | -2.96% | 11,600 |
| Aug 5, 2026 | 531.00 | 549.00 | 531.00 | 541.00 | 541.00 | 1.88% | 11,200 |
| Aug 4, 2026 | 520.00 | 539.00 | 512.00 | 531.00 | 531.00 | 1.34% | 13,000 |
| Aug 3, 2026 | 566.00 | 566.00 | 513.00 | 524.00 | 524.00 | -7.42% | 49,300 |
| Jul 31, 2026 | 569.00 | 573.00 | 565.00 | 566.00 | 566.00 | 0.18% | 21,200 |
| Jul 30, 2026 | 573.00 | 578.00 | 563.00 | 565.00 | 565.00 | -2.59% | 11,100 |
| Jul 29, 2026 | 611.00 | 612.00 | 566.00 | 580.00 | 580.00 | -2.52% | 33,200 |
| Jul 28, 2026 | 562.00 | 595.00 | 550.00 | 595.00 | 595.00 | 5.68% | 43,500 |
| Jul 27, 2026 | 550.00 | 563.00 | 545.00 | 563.00 | 563.00 | 1.44% | 25,800 |
| Jul 24, 2026 | 566.00 | 566.00 | 548.00 | 555.00 | 555.00 | -1.94% | 24,200 |
| Jul 23, 2026 | 600.00 | 600.00 | 561.00 | 566.00 | 566.00 | -4.07% | 64,000 |
| Jul 22, 2026 | 592.00 | 615.00 | 588.00 | 590.00 | 590.00 | -1.01% | 13,400 |
| Jul 21, 2026 | 610.00 | 629.00 | 595.00 | 596.00 | 596.00 | 1.02% | 21,200 |
| Jul 17, 2026 | 623.00 | 634.00 | 585.00 | 590.00 | 590.00 | -5.45% | 35,200 |
| Jul 16, 2026 | 630.00 | 632.00 | 610.00 | 624.00 | 624.00 | 0.65% | 36,200 |
| Jul 15, 2026 | 593.00 | 623.00 | 576.00 | 620.00 | 620.00 | 7.83% | 29,800 |
| Jul 14, 2026 | 564.00 | 585.00 | 560.00 | 575.00 | 575.00 | 1.41% | 11,500 |
| Jul 13, 2026 | 580.00 | 585.00 | 560.00 | 567.00 | 567.00 | -2.58% | 16,800 |
| Jul 10, 2026 | 588.00 | 588.00 | 574.00 | 582.00 | 582.00 | -1.02% | 13,600 |
| Jul 9, 2026 | 579.00 | 594.00 | 563.00 | 588.00 | 588.00 | 1.91% | 16,700 |
| Jul 8, 2026 | 595.00 | 595.00 | 575.00 | 577.00 | 577.00 | -3.03% | 23,000 |
| Jul 7, 2026 | 581.00 | 600.00 | 573.00 | 595.00 | 595.00 | 2.41% | 27,000 |
| Jul 6, 2026 | 565.00 | 581.00 | 565.00 | 581.00 | 581.00 | 2.83% | 27,700 |
| Jul 3, 2026 | 558.00 | 583.00 | 558.00 | 565.00 | 565.00 | 1.25% | 42,200 |
| Jul 2, 2026 | 571.00 | 577.00 | 558.00 | 558.00 | 558.00 | -0.71% | 25,800 |
| Jul 1, 2026 | 580.00 | 580.00 | 558.00 | 562.00 | 562.00 | -2.77% | 24,500 |
| Jun 30, 2026 | 585.00 | 590.00 | 547.00 | 578.00 | 578.00 | -2.03% | 38,200 |
| Jun 29, 2026 | 610.00 | 615.00 | 570.00 | 590.00 | 590.00 | 5.36% | 74,800 |
| Jun 26, 2026 | 540.00 | 575.00 | 530.00 | 560.00 | 560.00 | 6.26% | 46,700 |
| Jun 25, 2026 | 564.00 | 564.00 | 511.00 | 527.00 | 527.00 | -3.13% | 72,300 |