Sharing Innovations Inc. (TYO:4178)
Japan
· Delayed Price · Currency is JPY 562.00
-4.00 (-0.71%)
Mar 10, 2026, 3:30 PM JST
Sharing Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 560.00 | 566.00 | 560.00 | 566.00 | 566.00 | 1.07% | 1,700 |
| Mar 6, 2026 | 568.00 | 570.00 | 556.00 | 560.00 | 560.00 | -1.06% | 800 |
| Mar 5, 2026 | 561.00 | 566.00 | 561.00 | 566.00 | 566.00 | -0.53% | 1,000 |
| Mar 4, 2026 | 564.00 | 569.00 | 560.00 | 569.00 | 569.00 | -0.87% | 3,800 |
| Mar 3, 2026 | 572.00 | 575.00 | 571.00 | 574.00 | 574.00 | 1.23% | 1,400 |
| Mar 2, 2026 | 568.00 | 568.00 | 567.00 | 567.00 | 567.00 | -0.18% | 500 |
| Feb 27, 2026 | 567.00 | 568.00 | 567.00 | 568.00 | 568.00 | -0.35% | 200 |
| Feb 26, 2026 | 566.00 | 571.00 | 566.00 | 570.00 | 570.00 | 0.35% | 2,500 |
| Feb 25, 2026 | 562.00 | 573.00 | 562.00 | 568.00 | 568.00 | 0.53% | 3,900 |
| Feb 24, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 400 |
| Feb 20, 2026 | 561.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 7,100 |
| Feb 19, 2026 | 561.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.36% | 2,600 |
| Feb 18, 2026 | 573.00 | 573.00 | 562.00 | 562.00 | 562.00 | -1.40% | 2,800 |
| Feb 17, 2026 | 581.00 | 581.00 | 570.00 | 570.00 | 570.00 | -1.72% | 13,400 |
| Feb 16, 2026 | 598.00 | 598.00 | 580.00 | 580.00 | 580.00 | -6.30% | 9,300 |
| Feb 13, 2026 | 610.00 | 619.00 | 610.00 | 619.00 | 619.00 | 1.48% | 6,700 |
| Feb 12, 2026 | 610.00 | 629.00 | 610.00 | 610.00 | 610.00 | 0.99% | 9,000 |
| Feb 10, 2026 | 602.00 | 608.00 | 600.00 | 604.00 | 604.00 | -0.82% | 2,900 |
| Feb 9, 2026 | 608.00 | 609.00 | 600.00 | 609.00 | 609.00 | 0.16% | 2,000 |
| Feb 6, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -1.78% | 1,100 |
| Feb 5, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | -1.59% | 100 |
| Feb 2, 2026 | 617.00 | 629.00 | 617.00 | 629.00 | 629.00 | 1.45% | 1,600 |
| Jan 30, 2026 | 620.00 | 621.00 | 620.00 | 620.00 | 620.00 | -0.80% | 300 |
| Jan 29, 2026 | 629.00 | 635.00 | 622.00 | 625.00 | 625.00 | -1.11% | 1,000 |
| Jan 28, 2026 | 615.00 | 632.00 | 613.00 | 632.00 | 632.00 | 2.76% | 500 |
| Jan 27, 2026 | 622.00 | 622.00 | 615.00 | 615.00 | 615.00 | 0.49% | 300 |
| Jan 26, 2026 | 616.00 | 636.00 | 606.00 | 612.00 | 612.00 | 0.66% | 2,800 |
| Jan 23, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - | 300 |
| Jan 22, 2026 | 614.00 | 614.00 | 608.00 | 608.00 | 608.00 | -1.78% | 200 |
| Jan 21, 2026 | 603.00 | 619.00 | 600.00 | 619.00 | 619.00 | 0.98% | 1,300 |
| Jan 20, 2026 | 610.00 | 613.00 | 610.00 | 613.00 | 613.00 | - | 500 |
| Jan 19, 2026 | 607.00 | 613.00 | 603.00 | 613.00 | 613.00 | 0.82% | 3,800 |
| Jan 16, 2026 | 613.00 | 613.00 | 600.00 | 608.00 | 608.00 | -1.62% | 3,500 |
| Jan 15, 2026 | 613.00 | 633.00 | 613.00 | 618.00 | 618.00 | -0.80% | 1,200 |
| Jan 14, 2026 | 614.00 | 624.00 | 614.00 | 623.00 | 623.00 | 1.47% | 1,300 |
| Jan 13, 2026 | 623.00 | 640.00 | 614.00 | 614.00 | 614.00 | -2.69% | 3,700 |
| Jan 9, 2026 | 634.00 | 642.00 | 631.00 | 631.00 | 631.00 | -0.47% | 1,000 |
| Jan 8, 2026 | 648.00 | 648.00 | 633.00 | 634.00 | 634.00 | -1.71% | 1,000 |
| Jan 7, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.16% | 300 |
| Jan 6, 2026 | 634.00 | 649.00 | 634.00 | 644.00 | 644.00 | 0.78% | 1,100 |
| Jan 5, 2026 | 618.00 | 639.00 | 618.00 | 639.00 | 639.00 | 2.90% | 1,700 |
| Dec 30, 2025 | 609.00 | 622.00 | 602.00 | 621.00 | 621.00 | 1.97% | 2,700 |
| Dec 29, 2025 | 597.00 | 612.00 | 596.00 | 609.00 | 609.00 | 2.01% | 2,800 |
| Dec 26, 2025 | 603.00 | 607.00 | 593.00 | 597.00 | 597.00 | -1.00% | 30,500 |
| Dec 25, 2025 | 599.00 | 607.00 | 590.00 | 603.00 | 603.00 | 1.17% | 9,300 |
| Dec 24, 2025 | 605.00 | 608.00 | 595.00 | 596.00 | 596.00 | -1.16% | 8,700 |
| Dec 23, 2025 | 607.00 | 607.00 | 600.00 | 603.00 | 603.00 | -0.82% | 400 |
| Dec 22, 2025 | 615.00 | 615.00 | 597.00 | 608.00 | 608.00 | -0.33% | 10,200 |
| Dec 19, 2025 | 606.00 | 613.00 | 602.00 | 610.00 | 610.00 | -0.16% | 1,500 |
| Dec 18, 2025 | 617.00 | 617.00 | 597.00 | 611.00 | 611.00 | -0.97% | 5,800 |
| Dec 17, 2025 | 620.00 | 620.00 | 614.00 | 617.00 | 617.00 | -0.16% | 1,100 |
| Dec 16, 2025 | 610.00 | 618.00 | 608.00 | 618.00 | 618.00 | 1.64% | 6,500 |
| Dec 15, 2025 | 608.00 | 610.00 | 602.00 | 608.00 | 608.00 | 0.16% | 7,300 |
| Dec 12, 2025 | 610.00 | 610.00 | 590.00 | 607.00 | 607.00 | -0.33% | 15,000 |
| Dec 11, 2025 | 607.00 | 609.00 | 607.00 | 609.00 | 609.00 | -0.16% | 700 |
| Dec 10, 2025 | 618.00 | 622.00 | 609.00 | 610.00 | 610.00 | -2.87% | 1,200 |
| Dec 9, 2025 | 600.00 | 628.00 | 600.00 | 628.00 | 628.00 | 3.63% | 32,200 |
| Dec 8, 2025 | 608.00 | 614.00 | 606.00 | 606.00 | 606.00 | -0.82% | 10,100 |
| Dec 5, 2025 | 608.00 | 613.00 | 608.00 | 611.00 | 611.00 | 0.66% | 1,800 |
| Dec 4, 2025 | 616.00 | 616.00 | 607.00 | 607.00 | 607.00 | 0.17% | 400 |
| Dec 3, 2025 | 610.00 | 620.00 | 604.00 | 606.00 | 606.00 | -1.46% | 3,400 |
| Dec 2, 2025 | 624.00 | 624.00 | 611.00 | 615.00 | 615.00 | -1.44% | 1,100 |
| Dec 1, 2025 | 610.00 | 634.00 | 610.00 | 624.00 | 624.00 | 2.30% | 6,500 |
| Nov 28, 2025 | 607.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.49% | 8,700 |
| Nov 27, 2025 | 604.00 | 609.00 | 603.00 | 607.00 | 607.00 | 0.50% | 42,600 |
| Nov 26, 2025 | 609.00 | 609.00 | 598.00 | 604.00 | 604.00 | -0.17% | 1,800 |
| Nov 25, 2025 | 602.00 | 609.00 | 602.00 | 605.00 | 605.00 | 0.17% | 2,000 |
| Nov 21, 2025 | 597.00 | 617.00 | 591.00 | 604.00 | 604.00 | -0.17% | 5,700 |
| Nov 20, 2025 | 606.00 | 611.00 | 602.00 | 605.00 | 605.00 | -0.49% | 9,800 |
| Nov 19, 2025 | 625.00 | 625.00 | 608.00 | 608.00 | 608.00 | -1.94% | 4,300 |
| Nov 18, 2025 | 630.00 | 634.00 | 620.00 | 620.00 | 620.00 | -2.21% | 8,700 |
| Nov 17, 2025 | 616.00 | 635.00 | 616.00 | 634.00 | 634.00 | -7.58% | 22,300 |
| Nov 14, 2025 | 689.00 | 690.00 | 686.00 | 686.00 | 686.00 | -0.15% | 300 |
| Nov 13, 2025 | 687.00 | 687.00 | 684.00 | 687.00 | 687.00 | - | 800 |
| Nov 12, 2025 | 688.00 | 688.00 | 678.00 | 687.00 | 687.00 | 0.29% | 1,500 |
| Nov 11, 2025 | 676.00 | 688.00 | 676.00 | 685.00 | 685.00 | 1.33% | 1,500 |
| Nov 10, 2025 | 681.00 | 681.00 | 676.00 | 676.00 | 676.00 | -0.73% | 5,200 |
| Nov 7, 2025 | 687.00 | 687.00 | 680.00 | 681.00 | 681.00 | -0.87% | 3,400 |
| Nov 6, 2025 | 692.00 | 698.00 | 687.00 | 687.00 | 687.00 | -1.43% | 1,100 |
| Nov 5, 2025 | 700.00 | 700.00 | 685.00 | 697.00 | 697.00 | -0.43% | 1,900 |
| Nov 4, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 3,600 |
| Oct 31, 2025 | 707.00 | 707.00 | 700.00 | 700.00 | 700.00 | -0.43% | 2,800 |
| Oct 30, 2025 | 704.00 | 704.00 | 703.00 | 703.00 | 703.00 | -0.28% | 400 |
| Oct 29, 2025 | 707.00 | 707.00 | 705.00 | 705.00 | 705.00 | -0.28% | 1,100 |
| Oct 28, 2025 | 710.00 | 710.00 | 707.00 | 707.00 | 707.00 | -1.67% | 300 |
| Oct 27, 2025 | 725.00 | 725.00 | 711.00 | 719.00 | 719.00 | -0.55% | 400 |
| Oct 24, 2025 | 720.00 | 723.00 | 710.00 | 723.00 | 723.00 | 0.42% | 300 |
| Oct 23, 2025 | 706.00 | 720.00 | 706.00 | 720.00 | 720.00 | 0.28% | 1,800 |
| Oct 22, 2025 | 705.00 | 718.00 | 705.00 | 718.00 | 718.00 | 1.41% | 3,300 |
| Oct 21, 2025 | 712.00 | 712.00 | 707.00 | 708.00 | 708.00 | -0.28% | 1,500 |
| Oct 20, 2025 | 716.00 | 716.00 | 710.00 | 710.00 | 710.00 | - | 600 |
| Oct 17, 2025 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.42% | 700 |
| Oct 16, 2025 | 714.00 | 715.00 | 713.00 | 713.00 | 713.00 | - | 2,100 |
| Oct 15, 2025 | 724.00 | 724.00 | 713.00 | 713.00 | 713.00 | -0.42% | 900 |
| Oct 14, 2025 | 730.00 | 730.00 | 716.00 | 716.00 | 716.00 | -2.19% | 4,900 |
| Oct 10, 2025 | 746.00 | 746.00 | 730.00 | 732.00 | 732.00 | -1.61% | 2,300 |
| Oct 9, 2025 | 754.00 | 754.00 | 744.00 | 744.00 | 744.00 | -1.85% | 5,100 |
| Oct 8, 2025 | 758.00 | 758.00 | 756.00 | 758.00 | 758.00 | -0.26% | 900 |
| Oct 7, 2025 | 767.00 | 773.00 | 760.00 | 760.00 | 760.00 | - | 2,800 |
| Oct 6, 2025 | 765.00 | 765.00 | 759.00 | 760.00 | 760.00 | 0.26% | 900 |