Sharing Innovations Inc. (TYO:4178)
Japan · Delayed Price · Currency is JPY 513.00
+3.00 (0.59%)
Jun 12, 2026, 12:30 PM JST
Sharing Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 501.00 | 513.00 | 501.00 | 513.00 | - | 0.59% | 2,400 |
| Jun 11, 2026 | 516.00 | 526.00 | 493.00 | 510.00 | 510.00 | -1.16% | 8,100 |
| Jun 10, 2026 | 522.00 | 532.00 | 515.00 | 516.00 | 516.00 | -3.01% | 10,600 |
| Jun 9, 2026 | 529.00 | 536.00 | 525.00 | 532.00 | 532.00 | -1.12% | 3,500 |
| Jun 8, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.19% | 900 |
| Jun 5, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.51% | 900 |
| Jun 4, 2026 | 523.00 | 529.00 | 523.00 | 529.00 | 529.00 | 1.15% | 200 |
| Jun 3, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - | 100 |
| Jun 2, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - | 300 |
| Jun 1, 2026 | 523.00 | 531.00 | 523.00 | 523.00 | 523.00 | -0.38% | 1,100 |
| May 29, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 3,600 |
| May 28, 2026 | 528.00 | 530.00 | 528.00 | 530.00 | 530.00 | 0.38% | 600 |
| May 27, 2026 | 528.00 | 532.00 | 528.00 | 528.00 | 528.00 | - | 6,100 |
| May 26, 2026 | 528.00 | 530.00 | 528.00 | 528.00 | 528.00 | -0.75% | 1,100 |
| May 25, 2026 | 527.00 | 532.00 | 527.00 | 532.00 | 532.00 | 0.19% | 300 |
| May 22, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | 100 |
| May 21, 2026 | 538.00 | 538.00 | 528.00 | 531.00 | 531.00 | -1.85% | 500 |
| May 20, 2026 | 530.00 | 541.00 | 530.00 | 541.00 | 541.00 | 3.24% | 300 |
| 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 |