SHANON Inc. (TYO:3976)
Japan · Delayed Price · Currency is JPY 468.00
-3.00 (-0.64%)
May 22, 2026, 3:30 PM JST
SHANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 479.00 | 479.00 | 460.00 | 468.00 | 468.00 | -0.64% | 37,500 |
| May 21, 2026 | 433.00 | 475.00 | 431.00 | 471.00 | 471.00 | 9.53% | 80,100 |
| May 20, 2026 | 421.00 | 439.00 | 420.00 | 430.00 | 430.00 | 0.94% | 35,000 |
| May 19, 2026 | 440.00 | 441.00 | 417.00 | 426.00 | 426.00 | -1.39% | 47,000 |
| May 18, 2026 | 427.00 | 467.00 | 420.00 | 432.00 | 432.00 | 11.63% | 282,400 |
| May 15, 2026 | 388.00 | 388.00 | 378.00 | 387.00 | 387.00 | 1.31% | 1,500 |
| May 14, 2026 | 378.00 | 389.00 | 378.00 | 382.00 | 382.00 | -3.05% | 4,700 |
| May 13, 2026 | 394.00 | 394.00 | 393.00 | 394.00 | 394.00 | 0.51% | 3,400 |
| May 12, 2026 | 391.00 | 394.00 | 391.00 | 392.00 | 392.00 | -0.25% | 1,800 |
| May 11, 2026 | 389.00 | 393.00 | 387.00 | 393.00 | 393.00 | 1.03% | 2,700 |
| May 8, 2026 | 389.00 | 392.00 | 385.00 | 389.00 | 389.00 | 2.10% | 10,000 |
| May 7, 2026 | 375.00 | 384.00 | 375.00 | 381.00 | 381.00 | 0.53% | 7,200 |
| May 1, 2026 | 383.00 | 383.00 | 379.00 | 379.00 | 379.00 | 1.07% | 2,100 |
| Apr 30, 2026 | 397.00 | 397.00 | 371.00 | 375.00 | 375.00 | -5.54% | 29,700 |
| Apr 28, 2026 | 402.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.75% | 6,600 |
| Apr 27, 2026 | 396.00 | 400.00 | 393.00 | 400.00 | 400.00 | -0.99% | 7,000 |
| Apr 24, 2026 | 404.00 | 413.00 | 403.00 | 404.00 | 404.00 | 0.50% | 16,800 |
| Apr 23, 2026 | 401.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.25% | 10,200 |
| Apr 22, 2026 | 392.00 | 401.00 | 387.00 | 401.00 | 401.00 | 4.43% | 13,000 |
| Apr 21, 2026 | 376.00 | 398.00 | 373.00 | 384.00 | 384.00 | 2.95% | 21,900 |
| Apr 20, 2026 | 376.00 | 378.00 | 363.00 | 373.00 | 373.00 | - | 8,700 |
| Apr 17, 2026 | 372.00 | 376.00 | 370.00 | 373.00 | 373.00 | 0.27% | 2,300 |
| Apr 16, 2026 | 373.00 | 376.00 | 372.00 | 372.00 | 372.00 | 0.81% | 2,700 |
| Apr 15, 2026 | 370.00 | 372.00 | 363.00 | 369.00 | 369.00 | 0.27% | 6,300 |
| Apr 14, 2026 | 371.00 | 374.00 | 368.00 | 368.00 | 368.00 | - | 2,500 |
| Apr 13, 2026 | 369.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 6,400 |
| Apr 10, 2026 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -0.80% | 3,500 |
| Apr 9, 2026 | 372.00 | 373.00 | 370.00 | 373.00 | 373.00 | - | 7,700 |
| Apr 8, 2026 | 372.00 | 376.00 | 371.00 | 373.00 | 373.00 | 0.27% | 7,900 |
| Apr 7, 2026 | 373.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.80% | 7,400 |
| Apr 6, 2026 | 380.00 | 380.00 | 371.00 | 375.00 | 375.00 | -0.53% | 3,300 |
| Apr 3, 2026 | 376.00 | 382.00 | 376.00 | 377.00 | 377.00 | 0.27% | 1,500 |
| Apr 2, 2026 | 379.00 | 383.00 | 374.00 | 376.00 | 376.00 | -0.53% | 4,500 |
| Apr 1, 2026 | 383.00 | 384.00 | 378.00 | 378.00 | 378.00 | -0.53% | 7,100 |
| Mar 31, 2026 | 378.00 | 380.00 | 372.00 | 380.00 | 380.00 | 2.15% | 6,100 |
| Mar 30, 2026 | 370.00 | 387.00 | 370.00 | 372.00 | 372.00 | -1.59% | 6,500 |
| Mar 27, 2026 | 374.00 | 380.00 | 368.00 | 378.00 | 378.00 | - | 6,900 |
| Mar 26, 2026 | 396.00 | 396.00 | 378.00 | 378.00 | 378.00 | -0.53% | 5,500 |
| Mar 25, 2026 | 381.00 | 384.00 | 379.00 | 380.00 | 380.00 | 0.53% | 2,700 |
| Mar 24, 2026 | 375.00 | 383.00 | 375.00 | 378.00 | 378.00 | 0.80% | 1,700 |
| Mar 23, 2026 | 375.00 | 382.00 | 369.00 | 375.00 | 375.00 | -1.83% | 9,000 |
| Mar 19, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | -1.55% | 5,700 |
| Mar 18, 2026 | 391.00 | 395.00 | 380.00 | 388.00 | 388.00 | -0.51% | 14,800 |
| Mar 17, 2026 | 393.00 | 394.00 | 389.00 | 390.00 | 390.00 | - | 8,900 |
| Mar 16, 2026 | 394.00 | 396.00 | 389.00 | 390.00 | 390.00 | -1.27% | 10,600 |
| Mar 13, 2026 | 387.00 | 399.00 | 386.00 | 395.00 | 395.00 | 0.51% | 5,400 |
| Mar 12, 2026 | 396.00 | 400.00 | 391.00 | 393.00 | 393.00 | -1.26% | 14,400 |
| Mar 11, 2026 | 385.00 | 399.00 | 384.00 | 398.00 | 398.00 | 4.19% | 22,300 |
| Mar 10, 2026 | 389.00 | 389.00 | 377.00 | 382.00 | 382.00 | 0.26% | 12,500 |
| Mar 9, 2026 | 381.00 | 384.00 | 373.00 | 381.00 | 381.00 | -3.30% | 15,400 |