Sharing Innovations Inc. (TYO:4178)
Japan · Delayed Price · Currency is JPY 553.00
+10.00 (1.84%)
Sep 18, 2026, 3:30 PM JST
Sharing Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 545.00 | 559.00 | 545.00 | 553.00 | 553.00 | 1.84% | 16,400 |
| Sep 17, 2026 | 533.00 | 545.00 | 533.00 | 543.00 | 543.00 | 1.88% | 8,500 |
| Sep 16, 2026 | 526.00 | 537.00 | 526.00 | 533.00 | 533.00 | 0.57% | 6,300 |
| Sep 15, 2026 | 526.00 | 533.00 | 526.00 | 530.00 | 530.00 | 0.76% | 2,300 |
| Sep 14, 2026 | 525.00 | 529.00 | 522.00 | 526.00 | 526.00 | 1.35% | 1,800 |
| Sep 11, 2026 | 518.00 | 524.00 | 518.00 | 519.00 | 519.00 | -1.33% | 1,900 |
| Sep 10, 2026 | 523.00 | 526.00 | 523.00 | 526.00 | 526.00 | - | 600 |
| Sep 9, 2026 | 526.00 | 527.00 | 523.00 | 526.00 | 526.00 | -0.57% | 5,100 |
| Sep 8, 2026 | 536.00 | 537.00 | 526.00 | 529.00 | 529.00 | -1.31% | 1,200 |
| Sep 7, 2026 | 536.00 | 540.00 | 530.00 | 536.00 | 536.00 | -0.74% | 4,100 |
| Sep 4, 2026 | 537.00 | 543.00 | 533.00 | 540.00 | 540.00 | -0.18% | 2,400 |
| Sep 3, 2026 | 538.00 | 544.00 | 537.00 | 541.00 | 541.00 | 0.74% | 20,900 |
| Sep 2, 2026 | 546.00 | 546.00 | 536.00 | 537.00 | 537.00 | -2.19% | 11,600 |
| Sep 1, 2026 | 552.00 | 552.00 | 542.00 | 549.00 | 549.00 | -0.72% | 5,200 |
| Aug 31, 2026 | 538.00 | 554.00 | 532.00 | 553.00 | 553.00 | 1.84% | 24,200 |
| Aug 28, 2026 | 555.00 | 555.00 | 541.00 | 543.00 | 543.00 | -1.45% | 7,200 |
| Aug 27, 2026 | 548.00 | 551.00 | 544.00 | 551.00 | 551.00 | -0.54% | 20,700 |
| Aug 26, 2026 | 557.00 | 565.00 | 544.00 | 554.00 | 554.00 | 12.83% | 101,600 |
| Aug 25, 2026 | 499.00 | 501.00 | 487.00 | 491.00 | 491.00 | -1.80% | 3,500 |
| Aug 24, 2026 | 510.00 | 515.00 | 482.00 | 500.00 | 500.00 | -1.96% | 6,900 |
| Aug 21, 2026 | 508.00 | 510.00 | 502.00 | 510.00 | 510.00 | 0.39% | 1,400 |
| Aug 20, 2026 | 497.00 | 508.00 | 493.00 | 508.00 | 508.00 | 1.80% | 2,200 |
| Aug 19, 2026 | 508.00 | 508.00 | 490.00 | 499.00 | 499.00 | -0.40% | 4,200 |
| Aug 18, 2026 | 496.00 | 506.00 | 496.00 | 501.00 | 501.00 | 0.60% | 4,400 |
| Aug 17, 2026 | 510.00 | 510.00 | 492.00 | 498.00 | 498.00 | -4.23% | 8,500 |
| Aug 14, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 5.05% | 7,200 |
| Aug 13, 2026 | 494.00 | 495.00 | 494.00 | 495.00 | 495.00 | 0.20% | 700 |
| Aug 12, 2026 | 497.00 | 497.00 | 494.00 | 494.00 | 494.00 | 0.20% | 1,000 |
| Aug 10, 2026 | 498.00 | 498.00 | 487.00 | 493.00 | 493.00 | -0.80% | 1,500 |
| Aug 7, 2026 | 489.00 | 497.00 | 489.00 | 497.00 | 497.00 | 0.81% | 300 |
| Aug 6, 2026 | 495.00 | 500.00 | 480.00 | 493.00 | 493.00 | -0.60% | 2,800 |
| Aug 5, 2026 | 497.00 | 497.00 | 495.00 | 496.00 | 496.00 | -0.20% | 300 |
| Aug 4, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 300 |
| Aug 3, 2026 | 485.00 | 500.00 | 485.00 | 497.00 | 497.00 | 2.69% | 2,400 |
| Jul 31, 2026 | 493.00 | 501.00 | 476.00 | 484.00 | 484.00 | -0.21% | 15,100 |
| Jul 30, 2026 | 497.00 | 498.00 | 481.00 | 485.00 | 485.00 | -2.61% | 7,200 |
| Jul 29, 2026 | 501.00 | 502.00 | 498.00 | 498.00 | 498.00 | -0.60% | 1,700 |
| Jul 28, 2026 | 511.00 | 511.00 | 500.00 | 501.00 | 501.00 | -1.96% | 2,500 |
| Jul 27, 2026 | 506.00 | 512.00 | 506.00 | 511.00 | 511.00 | 0.99% | 5,700 |
| Jul 24, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.78% | 500 |
| Jul 23, 2026 | 502.00 | 512.00 | 500.00 | 510.00 | 510.00 | 1.59% | 9,800 |
| Jul 22, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 502.00 | - | 4,400 |
| Jul 21, 2026 | 502.00 | 503.00 | 502.00 | 502.00 | 502.00 | - | 2,400 |
| Jul 17, 2026 | 511.00 | 515.00 | 499.00 | 502.00 | 502.00 | 0.20% | 3,300 |
| Jul 16, 2026 | 512.00 | 512.00 | 499.00 | 501.00 | 501.00 | -2.15% | 9,900 |
| Jul 15, 2026 | 513.00 | 514.00 | 507.00 | 512.00 | 512.00 | -0.19% | 3,100 |
| Jul 14, 2026 | 511.00 | 518.00 | 507.00 | 513.00 | 513.00 | 0.39% | 2,200 |
| Jul 13, 2026 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | -0.78% | 300 |
| Jul 10, 2026 | 508.00 | 515.00 | 507.00 | 515.00 | 515.00 | 0.98% | 700 |
| Jul 9, 2026 | 519.00 | 528.00 | 507.00 | 510.00 | 510.00 | -1.35% | 8,100 |