SHIFT Inc. (TYO:3697)
Japan
· Delayed Price · Currency is JPY 673.40
+23.50 (3.62%)
Apr 28, 2026, 3:30 PM JST
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 664.40 | 677.80 | 660.20 | 673.40 | 673.40 | 3.62% | 7,148,700 |
| Apr 27, 2026 | 667.00 | 675.60 | 648.10 | 649.90 | 649.90 | -1.74% | 7,146,800 |
| Apr 24, 2026 | 657.00 | 675.90 | 647.90 | 661.40 | 661.40 | -2.45% | 8,655,500 |
| Apr 23, 2026 | 721.30 | 721.50 | 663.60 | 678.00 | 678.00 | -6.39% | 13,140,300 |
| Apr 22, 2026 | 703.00 | 739.60 | 700.00 | 724.30 | 724.30 | 7.03% | 17,570,000 |
| Apr 21, 2026 | 728.40 | 732.00 | 666.60 | 676.70 | 676.70 | -6.33% | 17,325,000 |
| Apr 20, 2026 | 738.70 | 750.00 | 722.00 | 722.40 | 722.40 | -3.68% | 11,056,300 |
| Apr 17, 2026 | 689.60 | 755.90 | 688.70 | 750.00 | 750.00 | 11.81% | 21,795,000 |
| Apr 16, 2026 | 700.10 | 712.10 | 660.70 | 670.80 | 670.80 | 0.10% | 12,290,600 |
| Apr 15, 2026 | 682.20 | 684.90 | 647.10 | 670.10 | 670.10 | 1.96% | 16,838,400 |
| Apr 14, 2026 | 659.90 | 661.80 | 647.80 | 657.20 | 657.20 | 4.65% | 7,257,000 |
| Apr 13, 2026 | 616.60 | 628.00 | 604.20 | 628.00 | 628.00 | - | 7,284,600 |
| Apr 10, 2026 | 649.60 | 650.00 | 627.10 | 628.00 | 628.00 | -5.59% | 8,167,500 |
| Apr 9, 2026 | 684.30 | 684.90 | 655.50 | 665.20 | 665.20 | -4.19% | 6,327,100 |
| Apr 8, 2026 | 697.00 | 709.00 | 686.20 | 694.30 | 694.30 | -0.12% | 6,254,100 |
| Apr 7, 2026 | 674.00 | 698.10 | 670.20 | 695.10 | 695.10 | 4.28% | 6,307,500 |
| Apr 6, 2026 | 655.70 | 672.50 | 651.10 | 666.60 | 666.60 | 1.97% | 3,471,800 |
| Apr 3, 2026 | 652.40 | 663.20 | 644.00 | 653.70 | 653.70 | 3.37% | 5,287,000 |
| Apr 2, 2026 | 667.70 | 679.90 | 629.10 | 632.40 | 632.40 | -6.68% | 7,109,500 |
| Apr 1, 2026 | 655.80 | 678.50 | 655.70 | 677.70 | 677.70 | 6.59% | 4,997,900 |
| Mar 31, 2026 | 633.50 | 654.90 | 633.50 | 635.80 | 635.80 | 3.42% | 6,819,800 |
| Mar 30, 2026 | 611.80 | 617.30 | 601.90 | 614.80 | 614.80 | -2.40% | 6,621,300 |
| Mar 27, 2026 | 630.40 | 640.60 | 616.80 | 629.90 | 629.90 | 1.53% | 7,460,800 |
| Mar 26, 2026 | 628.40 | 632.90 | 617.10 | 620.40 | 620.40 | -2.82% | 4,288,900 |
| Mar 25, 2026 | 634.80 | 645.30 | 630.10 | 638.40 | 638.40 | -0.99% | 4,578,700 |
| Mar 24, 2026 | 639.90 | 647.30 | 625.80 | 644.80 | 644.80 | 4.02% | 5,527,900 |
| Mar 23, 2026 | 630.00 | 632.40 | 612.10 | 619.90 | 619.90 | -2.91% | 6,822,600 |
| Mar 19, 2026 | 645.00 | 657.80 | 636.40 | 638.50 | 638.50 | -1.39% | 5,863,600 |
| Mar 18, 2026 | 655.10 | 656.20 | 640.10 | 647.50 | 647.50 | -0.99% | 4,868,100 |
| Mar 17, 2026 | 659.20 | 664.40 | 648.00 | 654.00 | 654.00 | -0.91% | 4,657,000 |
| Mar 16, 2026 | 651.10 | 678.50 | 651.10 | 660.00 | 660.00 | 1.59% | 6,648,400 |
| Mar 13, 2026 | 657.20 | 668.70 | 642.20 | 649.70 | 649.70 | -1.23% | 7,436,100 |
| Mar 12, 2026 | 670.80 | 674.40 | 645.20 | 657.80 | 657.80 | -4.40% | 10,561,700 |
| Mar 11, 2026 | 706.60 | 709.90 | 686.00 | 688.10 | 688.10 | -3.83% | 7,877,500 |
| Mar 10, 2026 | 734.50 | 738.80 | 701.40 | 715.50 | 715.50 | -4.13% | 10,411,000 |
| Mar 9, 2026 | 723.60 | 753.00 | 705.10 | 746.30 | 746.30 | 1.83% | 14,369,300 |
| Mar 6, 2026 | 730.00 | 762.90 | 724.80 | 732.90 | 732.90 | 4.67% | 15,053,800 |
| Mar 5, 2026 | 682.80 | 707.20 | 681.00 | 700.20 | 700.20 | 5.64% | 8,302,000 |
| Mar 4, 2026 | 675.90 | 683.30 | 650.40 | 662.80 | 662.80 | 0.96% | 8,675,300 |
| Mar 3, 2026 | 670.80 | 672.00 | 643.30 | 656.50 | 656.50 | -1.65% | 8,876,900 |
| Mar 2, 2026 | 677.30 | 697.50 | 666.20 | 667.50 | 667.50 | -4.96% | 9,199,900 |
| Feb 27, 2026 | 715.20 | 725.40 | 685.50 | 702.30 | 702.30 | 1.61% | 15,552,300 |
| Feb 26, 2026 | 610.00 | 697.30 | 607.00 | 691.20 | 691.20 | 14.44% | 23,883,600 |
| Feb 25, 2026 | 604.30 | 618.10 | 598.10 | 604.00 | 604.00 | 2.11% | 8,727,200 |
| Feb 24, 2026 | 625.00 | 625.00 | 590.00 | 591.50 | 591.50 | -9.98% | 16,761,800 |
| Feb 20, 2026 | 659.00 | 664.10 | 646.30 | 657.10 | 657.10 | -1.60% | 5,180,800 |
| Feb 19, 2026 | 663.10 | 673.20 | 650.20 | 667.80 | 667.80 | 2.25% | 6,023,700 |
| Feb 18, 2026 | 635.00 | 656.40 | 629.60 | 653.10 | 653.10 | 2.01% | 4,410,700 |
| Feb 17, 2026 | 636.50 | 642.70 | 626.10 | 640.20 | 640.20 | -0.97% | 4,806,400 |
| Feb 16, 2026 | 641.00 | 659.80 | 640.30 | 646.50 | 646.50 | 3.67% | 5,778,800 |
| Feb 13, 2026 | 646.40 | 648.30 | 623.30 | 623.60 | 623.60 | -4.76% | 8,446,900 |
| Feb 12, 2026 | 674.10 | 677.90 | 653.40 | 654.80 | 654.80 | -5.66% | 7,949,300 |
| Feb 10, 2026 | 675.50 | 698.50 | 671.10 | 694.10 | 694.10 | 4.30% | 10,561,000 |
| Feb 9, 2026 | 665.50 | 682.30 | 659.00 | 665.50 | 665.50 | 1.00% | 8,080,900 |
| Feb 6, 2026 | 658.00 | 674.90 | 648.80 | 658.90 | 658.90 | -3.29% | 8,761,900 |
| Feb 5, 2026 | 681.90 | 707.80 | 671.50 | 681.30 | 681.30 | 0.50% | 11,896,500 |
| Feb 4, 2026 | 710.00 | 714.70 | 666.60 | 677.90 | 677.90 | -7.40% | 18,216,200 |
| Feb 3, 2026 | 740.00 | 759.50 | 726.30 | 732.10 | 732.10 | -1.82% | 8,238,400 |
| Feb 2, 2026 | 744.60 | 749.00 | 725.00 | 745.70 | 745.70 | 1.91% | 7,417,100 |
| Jan 30, 2026 | 750.00 | 751.40 | 726.70 | 731.70 | 731.70 | -4.85% | 14,977,700 |
| Jan 29, 2026 | 801.00 | 801.00 | 764.20 | 769.00 | 769.00 | -5.76% | 13,633,600 |
| Jan 28, 2026 | 824.00 | 831.40 | 811.10 | 816.00 | 816.00 | -4.05% | 7,214,000 |
| Jan 27, 2026 | 841.10 | 869.00 | 840.30 | 850.40 | 850.40 | 0.96% | 6,922,900 |
| Jan 26, 2026 | 822.10 | 861.20 | 820.10 | 842.30 | 842.30 | 1.87% | 7,708,000 |
| Jan 23, 2026 | 813.30 | 863.30 | 812.00 | 826.80 | 826.80 | 2.99% | 13,811,100 |
| Jan 22, 2026 | 828.30 | 831.00 | 800.20 | 802.80 | 802.80 | -3.15% | 11,624,900 |
| Jan 21, 2026 | 829.60 | 845.80 | 818.10 | 828.90 | 828.90 | -0.18% | 8,775,100 |
| Jan 20, 2026 | 816.30 | 841.40 | 815.00 | 830.40 | 830.40 | 1.73% | 11,599,000 |
| Jan 19, 2026 | 821.20 | 831.30 | 807.10 | 816.30 | 816.30 | -2.38% | 18,910,300 |
| Jan 16, 2026 | 872.40 | 875.40 | 810.00 | 836.20 | 836.20 | -4.03% | 17,450,600 |
| Jan 15, 2026 | 892.70 | 923.30 | 857.00 | 871.30 | 871.30 | -8.54% | 23,010,000 |
| Jan 14, 2026 | 967.20 | 985.10 | 942.10 | 952.70 | 952.70 | -2.82% | 7,913,800 |
| Jan 13, 2026 | 965.60 | 992.90 | 957.70 | 980.30 | 980.30 | 2.64% | 6,597,000 |
| Jan 9, 2026 | 950.00 | 960.20 | 939.00 | 955.10 | 955.10 | 0.41% | 5,413,100 |
| Jan 8, 2026 | 970.10 | 970.80 | 945.10 | 951.20 | 951.20 | -1.13% | 5,796,600 |
| Jan 7, 2026 | 978.20 | 988.90 | 953.30 | 962.10 | 962.10 | -2.28% | 5,255,400 |
| Jan 6, 2026 | 969.00 | 1,014.00 | 965.00 | 984.50 | 984.50 | 3.01% | 5,654,200 |
| Jan 5, 2026 | 978.00 | 987.20 | 952.60 | 955.70 | 955.70 | -2.68% | 5,926,500 |
| Dec 30, 2025 | 994.90 | 1,002.00 | 980.20 | 982.00 | 982.00 | -1.76% | 3,891,800 |
| Dec 29, 2025 | 1,020.50 | 1,023.00 | 992.00 | 999.60 | 999.60 | -1.18% | 3,352,400 |
| Dec 26, 2025 | 1,026.50 | 1,031.50 | 1,002.50 | 1,011.50 | 1,011.50 | -1.32% | 4,244,900 |
| Dec 25, 2025 | 999.30 | 1,025.50 | 980.50 | 1,025.00 | 1,025.00 | 2.85% | 5,046,700 |
| Dec 24, 2025 | 1,004.50 | 1,022.00 | 993.20 | 996.60 | 996.60 | -0.79% | 5,113,600 |
| Dec 23, 2025 | 969.00 | 1,018.50 | 967.00 | 1,004.50 | 1,004.50 | 3.82% | 8,951,800 |
| Dec 22, 2025 | 1,019.00 | 1,040.00 | 954.30 | 967.50 | 967.50 | -4.59% | 13,916,500 |
| Dec 19, 2025 | 968.70 | 1,040.00 | 958.00 | 1,014.00 | 1,014.00 | 5.63% | 14,484,600 |
| Dec 18, 2025 | 915.00 | 964.40 | 910.80 | 960.00 | 960.00 | 5.09% | 7,416,000 |
| Dec 17, 2025 | 921.50 | 939.00 | 900.40 | 913.50 | 913.50 | 2.15% | 6,848,000 |
| Dec 16, 2025 | 912.50 | 913.90 | 885.00 | 894.30 | 894.30 | -3.34% | 5,018,400 |
| Dec 15, 2025 | 921.00 | 942.00 | 921.00 | 925.20 | 925.20 | 0.02% | 3,087,500 |
| Dec 12, 2025 | 913.50 | 930.60 | 908.40 | 925.00 | 925.00 | 2.05% | 3,286,000 |
| Dec 11, 2025 | 930.00 | 931.00 | 901.20 | 906.40 | 906.40 | -2.67% | 4,948,800 |
| Dec 10, 2025 | 942.80 | 948.70 | 928.10 | 931.30 | 931.30 | -1.28% | 2,709,800 |
| Dec 9, 2025 | 948.00 | 954.70 | 933.90 | 943.40 | 943.40 | -0.78% | 3,089,800 |
| Dec 8, 2025 | 957.00 | 957.20 | 937.20 | 950.80 | 950.80 | -0.67% | 3,426,700 |
| Dec 5, 2025 | 977.20 | 989.50 | 956.00 | 957.20 | 957.20 | -1.18% | 3,664,000 |
| Dec 4, 2025 | 949.30 | 982.90 | 935.00 | 968.60 | 968.60 | 3.67% | 4,595,200 |
| Dec 3, 2025 | 935.10 | 945.70 | 925.10 | 934.30 | 934.30 | -0.05% | 3,504,400 |
| Dec 2, 2025 | 979.00 | 984.80 | 933.40 | 934.80 | 934.80 | -4.37% | 5,278,300 |
| Dec 1, 2025 | 997.70 | 998.90 | 963.00 | 977.50 | 977.50 | 0.90% | 4,231,800 |