Sharing Innovations Inc. (TYO:4178)
Japan · Delayed Price · Currency is JPY 530.00
+6.00 (1.15%)
May 20, 2026, 1:18 PM JST
Sharing Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 537.00 | 537.00 | 524.00 | 524.00 | 524.00 | -2.06% | 3,200 |
| May 18, 2026 | 530.00 | 535.00 | 528.00 | 535.00 | 535.00 | 1.33% | 1,300 |
| May 15, 2026 | 526.00 | 537.00 | 525.00 | 528.00 | 528.00 | -0.38% | 1,000 |
| May 13, 2026 | 528.00 | 530.00 | 523.00 | 530.00 | 530.00 | 0.76% | 3,300 |
| May 12, 2026 | 529.00 | 530.00 | 526.00 | 526.00 | 526.00 | - | 4,700 |
| May 11, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.19% | 400 |
| May 8, 2026 | 526.00 | 526.00 | 525.00 | 525.00 | 525.00 | -0.19% | 300 |
| May 7, 2026 | 526.00 | 528.00 | 526.00 | 526.00 | 526.00 | -1.68% | 4,400 |
| May 1, 2026 | 536.00 | 536.00 | 535.00 | 535.00 | 535.00 | -0.19% | 600 |
| Apr 30, 2026 | 536.00 | 537.00 | 536.00 | 536.00 | 536.00 | -1.29% | 1,000 |
| Apr 28, 2026 | 543.00 | 544.00 | 540.00 | 543.00 | 543.00 | -0.18% | 3,400 |
| Apr 27, 2026 | 550.00 | 550.00 | 541.00 | 544.00 | 544.00 | -1.09% | 1,600 |
| Apr 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 100 |
| Apr 23, 2026 | 547.00 | 550.00 | 547.00 | 550.00 | 550.00 | - | 400 |
| Apr 22, 2026 | 546.00 | 565.00 | 546.00 | 550.00 | 550.00 | 1.29% | 6,000 |
| Apr 21, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -1.27% | 6,300 |
| Apr 20, 2026 | 541.00 | 551.00 | 541.00 | 550.00 | 550.00 | 0.92% | 6,300 |
| Apr 17, 2026 | 554.00 | 554.00 | 545.00 | 545.00 | 545.00 | -1.62% | 300 |
| Apr 16, 2026 | 549.00 | 554.00 | 549.00 | 554.00 | 554.00 | 0.54% | 300 |
| Apr 15, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.36% | 100 |
| Apr 14, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 100 |
| Apr 13, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 4,100 |
| Apr 10, 2026 | 551.00 | 569.00 | 549.00 | 549.00 | 549.00 | - | 600 |
| Apr 9, 2026 | 556.00 | 556.00 | 548.00 | 549.00 | 549.00 | -1.79% | 700 |
| Apr 8, 2026 | 560.00 | 560.00 | 553.00 | 559.00 | 559.00 | -0.18% | 500 |
| Apr 7, 2026 | 574.00 | 574.00 | 560.00 | 560.00 | 560.00 | -2.78% | 1,200 |
| Apr 6, 2026 | 554.00 | 581.00 | 554.00 | 576.00 | 576.00 | 3.97% | 2,300 |
| Apr 2, 2026 | 536.00 | 554.00 | 536.00 | 554.00 | 554.00 | 3.36% | 1,100 |
| Apr 1, 2026 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | 0.19% | 500 |
| Mar 31, 2026 | 536.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 800 |
| Mar 30, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 700 |
| Mar 27, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.55% | 1,100 |
| Mar 26, 2026 | 545.00 | 550.00 | 543.00 | 543.00 | 543.00 | -0.37% | 6,300 |
| Mar 25, 2026 | 571.00 | 571.00 | 543.00 | 545.00 | 545.00 | -1.45% | 16,800 |
| Mar 24, 2026 | 563.00 | 563.00 | 553.00 | 553.00 | 553.00 | -1.43% | 200 |
| Mar 23, 2026 | 553.00 | 567.00 | 545.00 | 561.00 | 561.00 | -0.36% | 6,600 |
| Mar 19, 2026 | 556.00 | 563.00 | 555.00 | 563.00 | 563.00 | 1.26% | 500 |
| Mar 18, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -0.71% | 100 |
| Mar 17, 2026 | 557.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2.00% | 700 |
| Mar 16, 2026 | 550.00 | 554.00 | 549.00 | 549.00 | 549.00 | 1.29% | 500 |
| Mar 13, 2026 | 545.00 | 545.00 | 537.00 | 542.00 | 542.00 | -0.55% | 3,200 |
| Mar 12, 2026 | 571.00 | 571.00 | 525.00 | 545.00 | 545.00 | -4.39% | 19,100 |
| Mar 11, 2026 | 572.00 | 578.00 | 568.00 | 570.00 | 570.00 | 1.42% | 1,400 |
| Mar 10, 2026 | 563.00 | 567.00 | 562.00 | 562.00 | 562.00 | -0.71% | 600 |
| Mar 9, 2026 | 560.00 | 566.00 | 560.00 | 566.00 | 566.00 | 1.07% | 1,700 |
| Mar 6, 2026 | 568.00 | 570.00 | 556.00 | 560.00 | 560.00 | -1.06% | 800 |
| Mar 5, 2026 | 561.00 | 566.00 | 561.00 | 566.00 | 566.00 | -0.53% | 1,000 |
| Mar 4, 2026 | 564.00 | 569.00 | 560.00 | 569.00 | 569.00 | -0.87% | 3,800 |
| Mar 3, 2026 | 572.00 | 575.00 | 571.00 | 574.00 | 574.00 | 1.23% | 1,400 |
| Mar 2, 2026 | 568.00 | 568.00 | 567.00 | 567.00 | 567.00 | -0.18% | 500 |