SHANON Inc. (TYO:3976)
Japan · Delayed Price · Currency is JPY 565.00
-15.00 (-2.59%)
Jul 30, 2026, 3:30 PM JST
SHANON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 573.00 | 578.00 | 563.00 | 566.00 | - | -2.41% | 5,000 |
| 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 |
| Jun 24, 2026 | 538.00 | 561.00 | 531.00 | 544.00 | 544.00 | 3.03% | 42,000 |
| Jun 23, 2026 | 548.00 | 585.00 | 528.00 | 528.00 | 528.00 | -4.17% | 75,300 |
| Jun 22, 2026 | 580.00 | 589.00 | 540.00 | 551.00 | 551.00 | -3.33% | 101,300 |
| Jun 19, 2026 | 540.00 | 570.00 | 529.00 | 570.00 | 570.00 | 5.56% | 123,000 |
| Jun 18, 2026 | 535.00 | 540.00 | 511.00 | 540.00 | 540.00 | 4.85% | 52,200 |
| Jun 17, 2026 | 513.00 | 538.00 | 504.00 | 515.00 | 515.00 | 2.39% | 40,400 |
| Jun 16, 2026 | 487.00 | 503.00 | 487.00 | 503.00 | 503.00 | 3.50% | 13,300 |
| Jun 15, 2026 | 477.00 | 495.00 | 474.00 | 486.00 | 486.00 | 3.18% | 9,700 |
| Jun 12, 2026 | 461.00 | 473.00 | 461.00 | 471.00 | 471.00 | 2.17% | 7,900 |
| Jun 11, 2026 | 462.00 | 471.00 | 450.00 | 461.00 | 461.00 | -1.91% | 11,900 |
| Jun 10, 2026 | 472.00 | 478.00 | 460.00 | 470.00 | 470.00 | -1.47% | 16,800 |
| Jun 9, 2026 | 469.00 | 479.00 | 469.00 | 477.00 | 477.00 | 2.58% | 5,800 |
| Jun 8, 2026 | 465.00 | 479.00 | 463.00 | 465.00 | 465.00 | -4.52% | 11,900 |
| Jun 5, 2026 | 466.00 | 487.00 | 466.00 | 487.00 | 487.00 | 4.73% | 9,500 |
| Jun 4, 2026 | 488.00 | 488.00 | 465.00 | 465.00 | 465.00 | -5.30% | 14,200 |
| Jun 3, 2026 | 497.00 | 497.00 | 484.00 | 491.00 | 491.00 | -0.81% | 12,000 |
| Jun 2, 2026 | 461.00 | 501.00 | 459.00 | 495.00 | 495.00 | 6.68% | 38,500 |
| Jun 1, 2026 | 500.00 | 500.00 | 450.00 | 464.00 | 464.00 | -7.20% | 53,700 |
| May 29, 2026 | 525.00 | 527.00 | 500.00 | 500.00 | 500.00 | -4.76% | 58,500 |
| May 28, 2026 | 504.00 | 529.00 | 492.00 | 525.00 | 525.00 | 9.38% | 86,700 |
| May 27, 2026 | 521.00 | 521.00 | 480.00 | 480.00 | 480.00 | -7.34% | 40,100 |
| May 26, 2026 | 492.00 | 519.00 | 490.00 | 518.00 | 518.00 | 5.28% | 39,600 |
| May 25, 2026 | 476.00 | 493.00 | 471.00 | 492.00 | 492.00 | 5.13% | 51,100 |
| 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 |