Sharing Innovations Inc. (TYO:4178)
Japan · Delayed Price · Currency is JPY 520.00
+25.00 (5.05%)
Aug 14, 2026, 3:30 PM JST
Sharing Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 517.00 | 517.00 | 516.00 | 517.00 | 517.00 | - | 300 |
| Jul 7, 2026 | 523.00 | 527.00 | 507.00 | 517.00 | 517.00 | -1.15% | 9,200 |
| Jul 6, 2026 | 518.00 | 525.00 | 515.00 | 523.00 | 523.00 | 0.19% | 4,400 |
| Jul 3, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | 200 |
| Jul 2, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | 100 |
| Jul 1, 2026 | 528.00 | 535.00 | 522.00 | 522.00 | 522.00 | -1.14% | 1,000 |
| Jun 30, 2026 | 527.00 | 540.00 | 527.00 | 528.00 | 528.00 | 1.73% | 1,500 |
| Jun 29, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.19% | 100 |
| Jun 26, 2026 | 511.00 | 527.00 | 511.00 | 520.00 | 520.00 | 0.97% | 2,600 |
| Jun 25, 2026 | 510.00 | 515.00 | 509.00 | 515.00 | 515.00 | 0.98% | 500 |
| Jun 24, 2026 | 513.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.58% | 2,800 |
| Jun 23, 2026 | 513.00 | 515.00 | 513.00 | 513.00 | 513.00 | -0.77% | 400 |
| Jun 22, 2026 | 516.00 | 525.00 | 511.00 | 517.00 | 517.00 | -1.90% | 1,300 |
| Jun 19, 2026 | 518.00 | 527.00 | 515.00 | 527.00 | 527.00 | 0.96% | 500 |
| Jun 18, 2026 | 515.00 | 534.00 | 512.00 | 522.00 | 522.00 | -2.43% | 2,200 |
| Jun 17, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.19% | 400 |
| Jun 16, 2026 | 526.00 | 534.00 | 526.00 | 534.00 | 534.00 | 1.71% | 500 |
| Jun 15, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 2.34% | 3,500 |
| Jun 12, 2026 | 501.00 | 513.00 | 501.00 | 513.00 | 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 |