SHANON Inc. (TYO:3976)
Japan · Delayed Price · Currency is JPY 482.00
-14.00 (-2.82%)
Oct 19, 2026, 3:30 PM JST
SHANON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 489.00 | 493.00 | 480.00 | 482.00 | 482.00 | -2.82% | 18,400 |
| Oct 16, 2026 | 490.00 | 508.00 | 490.00 | 496.00 | 496.00 | 2.27% | 14,000 |
| Oct 15, 2026 | 494.00 | 499.00 | 485.00 | 485.00 | 485.00 | -3.77% | 11,100 |
| Oct 14, 2026 | 515.00 | 515.00 | 501.00 | 504.00 | 504.00 | -0.20% | 6,300 |
| Oct 13, 2026 | 489.00 | 511.00 | 489.00 | 505.00 | 505.00 | 2.02% | 20,900 |
| Oct 9, 2026 | 480.00 | 503.00 | 480.00 | 495.00 | 495.00 | 2.48% | 25,600 |
| Oct 8, 2026 | 510.00 | 513.00 | 476.00 | 483.00 | 483.00 | -5.48% | 131,600 |
| Oct 7, 2026 | 526.00 | 530.00 | 511.00 | 511.00 | 511.00 | -4.49% | 20,500 |
| Oct 6, 2026 | 534.00 | 544.00 | 526.00 | 535.00 | 535.00 | -0.19% | 22,500 |
| Oct 5, 2026 | 528.00 | 549.00 | 523.00 | 536.00 | 536.00 | 3.47% | 44,600 |
| Oct 2, 2026 | 506.00 | 529.00 | 500.00 | 518.00 | 518.00 | 1.17% | 37,000 |
| Oct 1, 2026 | 517.00 | 517.00 | 500.00 | 512.00 | 512.00 | -2.48% | 51,600 |
| Sep 30, 2026 | 525.00 | 531.00 | 510.00 | 525.00 | 525.00 | -0.38% | 33,100 |
| Sep 29, 2026 | 541.00 | 541.00 | 521.00 | 527.00 | 527.00 | -4.36% | 54,300 |
| Sep 28, 2026 | 572.00 | 574.00 | 551.00 | 551.00 | 551.00 | -3.50% | 26,600 |
| Sep 25, 2026 | 595.00 | 595.00 | 570.00 | 571.00 | 571.00 | -2.39% | 10,100 |
| Sep 24, 2026 | 572.00 | 588.00 | 558.00 | 585.00 | 585.00 | 1.74% | 34,000 |
| Sep 18, 2026 | 578.00 | 583.00 | 547.00 | 575.00 | 575.00 | - | 67,300 |
| Sep 17, 2026 | 586.00 | 595.00 | 571.00 | 575.00 | 575.00 | -1.88% | 49,000 |
| Sep 16, 2026 | 599.00 | 604.00 | 581.00 | 586.00 | 586.00 | -1.35% | 21,000 |
| Sep 15, 2026 | 586.00 | 610.00 | 582.00 | 594.00 | 594.00 | 0.34% | 25,900 |
| Sep 14, 2026 | 571.00 | 610.00 | 571.00 | 592.00 | 592.00 | 4.23% | 39,200 |
| Sep 11, 2026 | 575.00 | 581.00 | 565.00 | 568.00 | 568.00 | -2.91% | 14,600 |
| Sep 10, 2026 | 571.00 | 586.00 | 562.00 | 585.00 | 585.00 | 3.36% | 21,900 |
| Sep 9, 2026 | 588.00 | 596.00 | 563.00 | 566.00 | 566.00 | -4.71% | 46,000 |
| Sep 8, 2026 | 589.00 | 605.00 | 572.00 | 594.00 | 594.00 | 0.85% | 22,400 |
| Sep 7, 2026 | 593.00 | 598.00 | 581.00 | 589.00 | 589.00 | -0.34% | 16,700 |
| 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 |