Skip to main content
SHIFT Inc. (TYO:3697)
Japan flag Japan · Delayed Price · Currency is JPY
746.30
+13.40 (1.83%)
At close: Mar 9, 2026

SHIFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026723.60753.00705.10746.30746.301.83%14,369,300
Mar 6, 2026730.00762.90724.80732.90732.904.67%15,053,800
Mar 5, 2026682.80707.20681.00700.20700.205.64%8,302,000
Mar 4, 2026675.90683.30650.40662.80662.800.96%8,675,300
Mar 3, 2026670.80672.00643.30656.50656.50-1.65%8,876,900
Mar 2, 2026677.30697.50666.20667.50667.50-4.96%9,199,900
Feb 27, 2026715.20725.40685.50702.30702.301.61%15,552,300
Feb 26, 2026610.00697.30607.00691.20691.2014.44%23,883,600
Feb 25, 2026604.30618.10598.10604.00604.002.11%8,727,200
Feb 24, 2026625.00625.00590.00591.50591.50-9.98%16,761,800
Feb 20, 2026659.00664.10646.30657.10657.10-1.60%5,180,800
Feb 19, 2026663.10673.20650.20667.80667.802.25%6,023,700
Feb 18, 2026635.00656.40629.60653.10653.102.01%4,410,700
Feb 17, 2026636.50642.70626.10640.20640.20-0.97%4,806,400
Feb 16, 2026641.00659.80640.30646.50646.503.67%5,778,800
Feb 13, 2026646.40648.30623.30623.60623.60-4.76%8,446,900
Feb 12, 2026674.10677.90653.40654.80654.80-5.66%7,949,300
Feb 10, 2026675.50698.50671.10694.10694.104.30%10,561,000
Feb 9, 2026665.50682.30659.00665.50665.501.00%8,080,900
Feb 6, 2026658.00674.90648.80658.90658.90-3.29%8,761,900
Feb 5, 2026681.90707.80671.50681.30681.300.50%11,896,500
Feb 4, 2026710.00714.70666.60677.90677.90-7.40%18,216,200
Feb 3, 2026740.00759.50726.30732.10732.10-1.82%8,238,400
Feb 2, 2026744.60749.00725.00745.70745.701.91%7,417,100
Jan 30, 2026750.00751.40726.70731.70731.70-4.85%14,977,700
Jan 29, 2026801.00801.00764.20769.00769.00-5.76%13,633,600
Jan 28, 2026824.00831.40811.10816.00816.00-4.05%7,214,000
Jan 27, 2026841.10869.00840.30850.40850.400.96%6,922,900
Jan 26, 2026822.10861.20820.10842.30842.301.87%7,708,000
Jan 23, 2026813.30863.30812.00826.80826.802.99%13,811,100
Jan 22, 2026828.30831.00800.20802.80802.80-3.15%11,624,900
Jan 21, 2026829.60845.80818.10828.90828.90-0.18%8,775,100
Jan 20, 2026816.30841.40815.00830.40830.401.73%11,599,000
Jan 19, 2026821.20831.30807.10816.30816.30-2.38%18,910,300
Jan 16, 2026872.40875.40810.00836.20836.20-4.03%17,450,600
Jan 15, 2026892.70923.30857.00871.30871.30-8.54%23,010,000
Jan 14, 2026967.20985.10942.10952.70952.70-2.82%7,913,800
Jan 13, 2026965.60992.90957.70980.30980.302.64%6,597,000
Jan 9, 2026950.00960.20939.00955.10955.100.41%5,413,100
Jan 8, 2026970.10970.80945.10951.20951.20-1.13%5,796,600
Jan 7, 2026978.20988.90953.30962.10962.10-2.28%5,255,400
Jan 6, 2026969.001,014.00965.00984.50984.503.01%5,654,200
Jan 5, 2026978.00987.20952.60955.70955.70-2.68%5,926,500
Dec 30, 2025994.901,002.00980.20982.00982.00-1.76%3,891,800
Dec 29, 20251,020.501,023.00992.00999.60999.60-1.18%3,352,400
Dec 26, 20251,026.501,031.501,002.501,011.501,011.50-1.32%4,244,900
Dec 25, 2025999.301,025.50980.501,025.001,025.002.85%5,046,700
Dec 24, 20251,004.501,022.00993.20996.60996.60-0.79%5,113,600
Dec 23, 2025969.001,018.50967.001,004.501,004.503.82%8,951,800
Dec 22, 20251,019.001,040.00954.30967.50967.50-4.59%13,916,500
Dec 19, 2025968.701,040.00958.001,014.001,014.005.63%14,484,600
Dec 18, 2025915.00964.40910.80960.00960.005.09%7,416,000
Dec 17, 2025921.50939.00900.40913.50913.502.15%6,848,000
Dec 16, 2025912.50913.90885.00894.30894.30-3.34%5,018,400
Dec 15, 2025921.00942.00921.00925.20925.200.02%3,087,500
Dec 12, 2025913.50930.60908.40925.00925.002.05%3,286,000
Dec 11, 2025930.00931.00901.20906.40906.40-2.67%4,948,800
Dec 10, 2025942.80948.70928.10931.30931.30-1.28%2,709,800
Dec 9, 2025948.00954.70933.90943.40943.40-0.78%3,089,800
Dec 8, 2025957.00957.20937.20950.80950.80-0.67%3,426,700
Dec 5, 2025977.20989.50956.00957.20957.20-1.18%3,664,000
Dec 4, 2025949.30982.90935.00968.60968.603.67%4,595,200
Dec 3, 2025935.10945.70925.10934.30934.30-0.05%3,504,400
Dec 2, 2025979.00984.80933.40934.80934.80-4.37%5,278,300
Dec 1, 2025997.70998.90963.00977.50977.500.90%4,231,800
Nov 28, 2025980.00989.80968.40968.80968.80-1.54%3,657,700
Nov 27, 20251,000.501,014.50980.60984.00984.00-2.38%3,191,700
Nov 26, 20251,001.501,015.00988.401,008.001,008.002.20%2,639,200
Nov 25, 20251,015.501,016.50972.20986.30986.30-2.68%3,449,900
Nov 21, 2025988.401,022.00983.301,013.501,013.500.30%3,794,600
Nov 20, 2025980.001,011.00978.101,010.501,010.502.78%3,741,800
Nov 19, 2025980.60991.20960.80983.20983.201.14%3,558,600
Nov 18, 20251,000.501,004.00966.60972.10972.10-5.25%6,885,900
Nov 17, 20251,034.501,052.001,021.001,026.001,026.00-0.68%4,047,400
Nov 14, 20251,035.001,068.001,024.001,033.001,033.00-0.10%3,232,200
Nov 13, 20251,040.001,042.501,025.001,034.001,034.000.29%2,491,700
Nov 12, 20251,035.001,051.501,025.001,031.001,031.000.88%3,591,300
Nov 11, 20251,048.001,051.001,010.001,022.001,022.00-1.59%3,773,200
Nov 10, 20251,043.501,049.001,027.501,038.501,038.501.47%3,009,300
Nov 7, 20251,025.001,038.001,010.001,023.501,023.501.54%3,630,900
Nov 6, 20251,063.501,071.001,004.001,008.001,008.00-5.57%5,066,300
Nov 5, 20251,041.001,074.501,011.501,067.501,067.501.38%5,379,100
Nov 4, 20251,061.501,091.001,052.501,053.001,053.00-1.22%4,058,700
Oct 31, 20251,097.001,098.001,055.001,066.001,066.00-1.98%4,457,400
Oct 30, 20251,048.001,103.501,045.001,087.501,087.504.57%6,310,800
Oct 29, 20251,101.501,105.501,040.001,040.001,040.00-6.85%7,612,400
Oct 28, 20251,145.001,145.001,111.501,116.501,116.50-2.06%4,903,800
Oct 27, 20251,153.001,196.001,140.001,140.001,140.00-0.74%4,504,800
Oct 24, 20251,147.001,161.001,140.001,148.501,148.50-0.99%2,912,900
Oct 23, 20251,161.001,185.501,155.001,160.001,160.00-1.49%3,450,100
Oct 22, 20251,177.501,188.501,157.501,177.501,177.501.20%3,392,300
Oct 21, 20251,190.001,198.001,153.501,163.501,163.50-0.73%4,602,500
Oct 20, 20251,155.501,172.001,142.001,172.001,172.003.67%3,750,400
Oct 17, 20251,163.501,174.001,116.501,130.501,130.50-4.28%6,361,100
Oct 16, 20251,246.001,273.501,163.501,181.001,181.00-4.18%9,463,300
Oct 15, 20251,148.001,261.501,121.501,232.501,232.500.20%14,028,800
Oct 14, 20251,229.501,284.501,224.001,230.001,230.00-2.34%7,195,000
Oct 10, 20251,307.001,320.001,247.001,259.501,259.50-2.67%6,198,700
Oct 9, 20251,262.501,334.001,255.501,294.001,294.002.13%10,202,200
Oct 8, 20251,209.501,283.001,201.001,267.001,267.005.36%8,118,600