SHANON Inc. (TYO:3976)
Japan
· Delayed Price · Currency is JPY 398.00
+16.00 (4.19%)
Mar 11, 2026, 1:43 PM JST
SHANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 385.00 | 396.00 | 384.00 | 394.00 | - | 3.14% | 10,900 |
| Mar 10, 2026 | 389.00 | 389.00 | 377.00 | 382.00 | 382.00 | 0.26% | 12,500 |
| Mar 9, 2026 | 381.00 | 384.00 | 373.00 | 381.00 | 381.00 | -3.30% | 15,400 |
| Mar 6, 2026 | 386.00 | 396.00 | 382.00 | 394.00 | 394.00 | 1.55% | 9,200 |
| Mar 5, 2026 | 385.00 | 391.00 | 385.00 | 388.00 | 388.00 | 2.37% | 3,900 |
| Mar 4, 2026 | 382.00 | 389.00 | 370.00 | 379.00 | 379.00 | -3.56% | 46,400 |
| Mar 3, 2026 | 414.00 | 414.00 | 393.00 | 393.00 | 393.00 | -2.72% | 20,600 |
| Mar 2, 2026 | 400.00 | 409.00 | 383.00 | 404.00 | 404.00 | -0.25% | 34,400 |
| Feb 27, 2026 | 400.00 | 409.00 | 393.00 | 405.00 | 405.00 | 0.50% | 85,000 |
| Feb 26, 2026 | 390.00 | 406.00 | 390.00 | 403.00 | 403.00 | 3.87% | 58,300 |
| Feb 25, 2026 | 382.00 | 392.00 | 379.00 | 388.00 | 388.00 | 1.31% | 36,200 |
| Feb 24, 2026 | 377.00 | 388.00 | 377.00 | 383.00 | 383.00 | 2.13% | 13,500 |
| Feb 20, 2026 | 383.00 | 385.00 | 373.00 | 375.00 | 375.00 | -3.10% | 18,900 |
| Feb 19, 2026 | 394.00 | 397.00 | 382.00 | 387.00 | 387.00 | -1.78% | 15,900 |
| Feb 18, 2026 | 375.00 | 400.00 | 371.00 | 394.00 | 394.00 | 3.96% | 59,200 |
| Feb 17, 2026 | 385.00 | 385.00 | 367.00 | 379.00 | 379.00 | 0.53% | 77,700 |
| Feb 16, 2026 | 387.00 | 407.00 | 374.00 | 377.00 | 377.00 | -4.56% | 124,000 |
| Feb 13, 2026 | 385.00 | 410.00 | 368.00 | 395.00 | 395.00 | 4.77% | 116,200 |
| Feb 12, 2026 | 391.00 | 394.00 | 376.00 | 377.00 | 377.00 | -2.84% | 60,600 |
| Feb 10, 2026 | 380.00 | 389.00 | 370.00 | 388.00 | 388.00 | 4.02% | 50,300 |
| Feb 9, 2026 | 390.00 | 393.00 | 366.00 | 373.00 | 373.00 | -2.86% | 181,600 |
| Feb 6, 2026 | 439.00 | 439.00 | 380.00 | 384.00 | 384.00 | 6.96% | 854,600 |
| Feb 5, 2026 | 362.00 | 362.00 | 357.00 | 359.00 | 359.00 | -0.55% | 2,400 |
| Feb 4, 2026 | 363.00 | 364.00 | 359.00 | 361.00 | 361.00 | -0.82% | 1,600 |
| Feb 3, 2026 | 360.00 | 364.00 | 359.00 | 364.00 | 364.00 | 0.83% | 3,000 |
| Feb 2, 2026 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 1.40% | 3,300 |
| Jan 30, 2026 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 1,900 |
| Jan 29, 2026 | 357.00 | 357.00 | 355.00 | 356.00 | 356.00 | -1.39% | 1,500 |
| Jan 28, 2026 | 368.00 | 368.00 | 359.00 | 361.00 | 361.00 | -1.90% | 4,100 |
| Jan 27, 2026 | 366.00 | 368.00 | 365.00 | 368.00 | 368.00 | 0.82% | 1,200 |
| Jan 26, 2026 | 372.00 | 372.00 | 364.00 | 365.00 | 365.00 | -0.54% | 1,300 |
| Jan 23, 2026 | 368.00 | 368.00 | 364.00 | 367.00 | 367.00 | 1.10% | 2,500 |
| Jan 22, 2026 | 374.00 | 374.00 | 363.00 | 363.00 | 363.00 | -1.89% | 3,400 |
| Jan 21, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.82% | 2,800 |
| Jan 20, 2026 | 368.00 | 372.00 | 365.00 | 367.00 | 367.00 | 0.55% | 2,000 |
| Jan 19, 2026 | 365.00 | 367.00 | 364.00 | 365.00 | 365.00 | -0.54% | 2,400 |
| Jan 16, 2026 | 365.00 | 368.00 | 364.00 | 367.00 | 367.00 | 0.27% | 3,500 |
| Jan 15, 2026 | 362.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.10% | 5,200 |
| Jan 14, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.36% | 1,900 |
| Jan 13, 2026 | 364.00 | 380.00 | 361.00 | 367.00 | 367.00 | 1.10% | 5,200 |
| Jan 9, 2026 | 359.00 | 363.00 | 358.00 | 363.00 | 363.00 | 0.83% | 2,800 |
| Jan 8, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | -0.55% | 2,000 |
| Jan 7, 2026 | 363.00 | 366.00 | 351.00 | 362.00 | 362.00 | -0.55% | 11,600 |
| Jan 6, 2026 | 365.00 | 370.00 | 364.00 | 364.00 | 364.00 | -0.27% | 2,700 |
| Jan 5, 2026 | 364.00 | 367.00 | 363.00 | 365.00 | 365.00 | -0.54% | 3,000 |
| Dec 30, 2025 | 365.00 | 368.00 | 365.00 | 367.00 | 367.00 | 0.55% | 800 |
| Dec 29, 2025 | 363.00 | 366.00 | 363.00 | 365.00 | 365.00 | -0.27% | 1,500 |
| Dec 26, 2025 | 363.00 | 373.00 | 361.00 | 366.00 | 366.00 | 0.83% | 4,500 |
| Dec 25, 2025 | 359.00 | 363.00 | 359.00 | 363.00 | 363.00 | 0.55% | 3,800 |
| Dec 24, 2025 | 368.00 | 368.00 | 360.00 | 361.00 | 361.00 | -1.90% | 4,600 |
| Dec 23, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 0.82% | 3,800 |
| Dec 22, 2025 | 366.00 | 367.00 | 365.00 | 365.00 | 365.00 | -1.62% | 1,600 |
| Dec 19, 2025 | 361.00 | 371.00 | 360.00 | 371.00 | 371.00 | 2.77% | 6,000 |
| Dec 18, 2025 | 366.00 | 366.00 | 361.00 | 361.00 | 361.00 | -1.90% | 2,800 |
| Dec 17, 2025 | 371.00 | 371.00 | 365.00 | 368.00 | 368.00 | -1.34% | 1,500 |
| Dec 16, 2025 | 373.00 | 380.00 | 371.00 | 373.00 | 373.00 | -0.80% | 1,600 |
| Dec 15, 2025 | 375.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.31% | 1,800 |
| Dec 12, 2025 | 383.00 | 383.00 | 380.00 | 381.00 | 381.00 | -0.52% | 11,100 |
| Dec 11, 2025 | 382.00 | 384.00 | 382.00 | 383.00 | 383.00 | 0.52% | 2,100 |
| Dec 10, 2025 | 384.00 | 384.00 | 381.00 | 381.00 | 381.00 | -1.04% | 2,900 |
| Dec 9, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -1.28% | 2,000 |
| Dec 8, 2025 | 394.00 | 394.00 | 389.00 | 390.00 | 390.00 | 0.78% | 4,600 |
| Dec 5, 2025 | 388.00 | 388.00 | 383.00 | 387.00 | 387.00 | -0.51% | 3,400 |
| Dec 4, 2025 | 385.00 | 395.00 | 385.00 | 389.00 | 389.00 | 1.04% | 5,200 |
| Dec 3, 2025 | 386.00 | 386.00 | 382.00 | 385.00 | 385.00 | - | 2,500 |
| Dec 2, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 1,000 |
| Dec 1, 2025 | 389.00 | 389.00 | 382.00 | 385.00 | 385.00 | 0.26% | 2,000 |
| Nov 28, 2025 | 387.00 | 387.00 | 380.00 | 384.00 | 384.00 | 1.32% | 5,200 |
| Nov 27, 2025 | 388.00 | 390.00 | 379.00 | 379.00 | 379.00 | -3.32% | 3,500 |
| Nov 26, 2025 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 2.08% | 1,700 |
| Nov 25, 2025 | 387.00 | 387.00 | 382.00 | 384.00 | 384.00 | -0.78% | 900 |
| Nov 21, 2025 | 381.00 | 387.00 | 376.00 | 387.00 | 387.00 | 1.57% | 2,200 |
| Nov 20, 2025 | 382.00 | 386.00 | 379.00 | 381.00 | 381.00 | -1.30% | 4,000 |
| Nov 19, 2025 | 385.00 | 393.00 | 383.00 | 386.00 | 386.00 | 0.26% | 1,700 |
| Nov 18, 2025 | 390.00 | 390.00 | 383.00 | 385.00 | 385.00 | -2.04% | 2,800 |
| Nov 17, 2025 | 391.00 | 396.00 | 391.00 | 393.00 | 393.00 | 0.26% | 1,600 |
| Nov 14, 2025 | 390.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.25% | 300 |
| Nov 13, 2025 | 391.00 | 393.00 | 391.00 | 393.00 | 393.00 | 0.77% | 1,300 |
| Nov 12, 2025 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -0.76% | 2,100 |
| Nov 11, 2025 | 392.00 | 402.00 | 392.00 | 393.00 | 393.00 | 1.03% | 2,800 |
| Nov 10, 2025 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | -1.52% | 1,200 |
| Nov 7, 2025 | 401.00 | 401.00 | 386.00 | 395.00 | 395.00 | -2.47% | 6,300 |
| Nov 6, 2025 | 398.00 | 405.00 | 398.00 | 405.00 | 405.00 | 1.50% | 4,700 |
| Nov 5, 2025 | 402.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.75% | 1,300 |
| Nov 4, 2025 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.99% | 2,700 |
| Oct 31, 2025 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 1.75% | 1,800 |
| Oct 30, 2025 | 394.00 | 404.00 | 394.00 | 399.00 | 399.00 | 0.76% | 500 |
| Oct 29, 2025 | 402.00 | 410.00 | 396.00 | 396.00 | 396.00 | -2.46% | 2,700 |
| Oct 28, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 700 |
| Oct 27, 2025 | 409.00 | 415.00 | 406.00 | 406.00 | 406.00 | -1.93% | 2,000 |
| Oct 24, 2025 | 416.00 | 417.00 | 408.00 | 414.00 | 414.00 | 1.47% | 1,500 |
| Oct 23, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.24% | 100 |
| Oct 22, 2025 | 405.00 | 410.00 | 404.00 | 409.00 | 409.00 | 1.24% | 4,800 |
| Oct 21, 2025 | 403.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.76% | 1,700 |
| Oct 20, 2025 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 0.51% | 1,200 |
| Oct 17, 2025 | 401.00 | 401.00 | 395.00 | 395.00 | 395.00 | -1.50% | 1,800 |
| Oct 16, 2025 | 403.00 | 404.00 | 399.00 | 401.00 | 401.00 | -0.74% | 1,600 |
| Oct 15, 2025 | 410.00 | 410.00 | 401.00 | 404.00 | 404.00 | 0.50% | 700 |
| Oct 14, 2025 | 397.00 | 405.00 | 393.00 | 402.00 | 402.00 | -2.66% | 8,400 |
| Oct 10, 2025 | 410.00 | 413.00 | 408.00 | 413.00 | 413.00 | - | 1,100 |