Sharing Innovations Inc. (TYO:4178)
Japan · Delayed Price · Currency is JPY 608.00
0.00 (0.00%)
Jan 23, 2026, 12:30 PM JST
Sharing Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - | 300 |
| Jan 22, 2026 | 614.00 | 614.00 | 608.00 | 608.00 | 608.00 | -1.78% | 200 |
| Jan 21, 2026 | 603.00 | 619.00 | 600.00 | 619.00 | 619.00 | 0.98% | 1,300 |
| Jan 20, 2026 | 610.00 | 613.00 | 610.00 | 613.00 | 613.00 | - | 500 |
| Jan 19, 2026 | 607.00 | 613.00 | 603.00 | 613.00 | 613.00 | 0.82% | 3,800 |
| Jan 16, 2026 | 613.00 | 613.00 | 600.00 | 608.00 | 608.00 | -1.62% | 3,500 |
| Jan 15, 2026 | 613.00 | 633.00 | 613.00 | 618.00 | 618.00 | -0.80% | 1,200 |
| Jan 14, 2026 | 614.00 | 624.00 | 614.00 | 623.00 | 623.00 | 1.47% | 1,300 |
| Jan 13, 2026 | 623.00 | 640.00 | 614.00 | 614.00 | 614.00 | -2.69% | 3,700 |
| Jan 9, 2026 | 634.00 | 642.00 | 631.00 | 631.00 | 631.00 | -0.47% | 1,000 |
| Jan 8, 2026 | 648.00 | 648.00 | 633.00 | 634.00 | 634.00 | -1.71% | 1,000 |
| Jan 7, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.16% | 300 |
| Jan 6, 2026 | 634.00 | 649.00 | 634.00 | 644.00 | 644.00 | 0.78% | 1,100 |
| Jan 5, 2026 | 618.00 | 639.00 | 618.00 | 639.00 | 639.00 | 2.90% | 1,700 |
| Dec 30, 2025 | 609.00 | 622.00 | 602.00 | 621.00 | 621.00 | 1.97% | 2,700 |
| Dec 29, 2025 | 597.00 | 612.00 | 596.00 | 609.00 | 609.00 | 2.01% | 2,800 |
| Dec 26, 2025 | 603.00 | 607.00 | 593.00 | 597.00 | 597.00 | -1.00% | 30,500 |
| Dec 25, 2025 | 599.00 | 607.00 | 590.00 | 603.00 | 603.00 | 1.17% | 9,300 |
| Dec 24, 2025 | 605.00 | 608.00 | 595.00 | 596.00 | 596.00 | -1.16% | 8,700 |
| Dec 23, 2025 | 607.00 | 607.00 | 600.00 | 603.00 | 603.00 | -0.82% | 400 |
| Dec 22, 2025 | 615.00 | 615.00 | 597.00 | 608.00 | 608.00 | -0.33% | 10,200 |
| Dec 19, 2025 | 606.00 | 613.00 | 602.00 | 610.00 | 610.00 | -0.16% | 1,500 |
| Dec 18, 2025 | 617.00 | 617.00 | 597.00 | 611.00 | 611.00 | -0.97% | 5,800 |
| Dec 17, 2025 | 620.00 | 620.00 | 614.00 | 617.00 | 617.00 | -0.16% | 1,100 |
| Dec 16, 2025 | 610.00 | 618.00 | 608.00 | 618.00 | 618.00 | 1.64% | 6,500 |
| Dec 15, 2025 | 608.00 | 610.00 | 602.00 | 608.00 | 608.00 | 0.16% | 7,300 |
| Dec 12, 2025 | 610.00 | 610.00 | 590.00 | 607.00 | 607.00 | -0.33% | 15,000 |
| Dec 11, 2025 | 607.00 | 609.00 | 607.00 | 609.00 | 609.00 | -0.16% | 700 |
| Dec 10, 2025 | 618.00 | 622.00 | 609.00 | 610.00 | 610.00 | -2.87% | 1,200 |
| Dec 9, 2025 | 600.00 | 628.00 | 600.00 | 628.00 | 628.00 | 3.63% | 32,200 |
| Dec 8, 2025 | 608.00 | 614.00 | 606.00 | 606.00 | 606.00 | -0.82% | 10,100 |
| Dec 5, 2025 | 608.00 | 613.00 | 608.00 | 611.00 | 611.00 | 0.66% | 1,800 |
| Dec 4, 2025 | 616.00 | 616.00 | 607.00 | 607.00 | 607.00 | 0.17% | 400 |
| Dec 3, 2025 | 610.00 | 620.00 | 604.00 | 606.00 | 606.00 | -1.46% | 3,400 |
| Dec 2, 2025 | 624.00 | 624.00 | 611.00 | 615.00 | 615.00 | -1.44% | 1,100 |
| Dec 1, 2025 | 610.00 | 634.00 | 610.00 | 624.00 | 624.00 | 2.30% | 6,500 |
| Nov 28, 2025 | 607.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.49% | 8,700 |
| Nov 27, 2025 | 604.00 | 609.00 | 603.00 | 607.00 | 607.00 | 0.50% | 42,600 |
| Nov 26, 2025 | 609.00 | 609.00 | 598.00 | 604.00 | 604.00 | -0.17% | 1,800 |
| Nov 25, 2025 | 602.00 | 609.00 | 602.00 | 605.00 | 605.00 | 0.17% | 2,000 |
| Nov 21, 2025 | 597.00 | 617.00 | 591.00 | 604.00 | 604.00 | -0.17% | 5,700 |
| Nov 20, 2025 | 606.00 | 611.00 | 602.00 | 605.00 | 605.00 | -0.49% | 9,800 |
| Nov 19, 2025 | 625.00 | 625.00 | 608.00 | 608.00 | 608.00 | -1.94% | 4,300 |
| Nov 18, 2025 | 630.00 | 634.00 | 620.00 | 620.00 | 620.00 | -2.21% | 8,700 |
| Nov 17, 2025 | 616.00 | 635.00 | 616.00 | 634.00 | 634.00 | -7.58% | 22,300 |
| Nov 14, 2025 | 689.00 | 690.00 | 686.00 | 686.00 | 686.00 | -0.15% | 300 |
| Nov 13, 2025 | 687.00 | 687.00 | 684.00 | 687.00 | 687.00 | - | 800 |
| Nov 12, 2025 | 688.00 | 688.00 | 678.00 | 687.00 | 687.00 | 0.29% | 1,500 |
| Nov 11, 2025 | 676.00 | 688.00 | 676.00 | 685.00 | 685.00 | 1.33% | 1,500 |
| Nov 10, 2025 | 681.00 | 681.00 | 676.00 | 676.00 | 676.00 | -0.73% | 5,200 |