Sharing Innovations Inc. (TYO:4178)
Japan
· Delayed Price · Currency is JPY 543.00
-1.00 (-0.18%)
Apr 28, 2026, 2:20 PM JST
Sharing Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 543.00 | 544.00 | 540.00 | 543.00 | 543.00 | -0.18% | 3,400 |
| Apr 27, 2026 | 550.00 | 550.00 | 541.00 | 544.00 | 544.00 | -1.09% | 1,600 |
| Apr 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 100 |
| Apr 23, 2026 | 547.00 | 550.00 | 547.00 | 550.00 | 550.00 | - | 400 |
| Apr 22, 2026 | 546.00 | 565.00 | 546.00 | 550.00 | 550.00 | 1.29% | 6,000 |
| Apr 21, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -1.27% | 6,300 |
| Apr 20, 2026 | 541.00 | 551.00 | 541.00 | 550.00 | 550.00 | 0.92% | 6,300 |
| Apr 17, 2026 | 554.00 | 554.00 | 545.00 | 545.00 | 545.00 | -1.62% | 300 |
| Apr 16, 2026 | 549.00 | 554.00 | 549.00 | 554.00 | 554.00 | 0.54% | 300 |
| Apr 15, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.36% | 100 |
| Apr 14, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 100 |
| Apr 13, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 4,100 |
| Apr 10, 2026 | 551.00 | 569.00 | 549.00 | 549.00 | 549.00 | - | 600 |
| Apr 9, 2026 | 556.00 | 556.00 | 548.00 | 549.00 | 549.00 | -1.79% | 700 |
| Apr 8, 2026 | 560.00 | 560.00 | 553.00 | 559.00 | 559.00 | -0.18% | 500 |
| Apr 7, 2026 | 574.00 | 574.00 | 560.00 | 560.00 | 560.00 | -2.78% | 1,200 |
| Apr 6, 2026 | 554.00 | 581.00 | 554.00 | 576.00 | 576.00 | 3.97% | 2,300 |
| Apr 2, 2026 | 536.00 | 554.00 | 536.00 | 554.00 | 554.00 | 3.36% | 1,100 |
| Apr 1, 2026 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | 0.19% | 500 |
| Mar 31, 2026 | 536.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 800 |
| Mar 30, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 700 |
| Mar 27, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.55% | 1,100 |
| Mar 26, 2026 | 545.00 | 550.00 | 543.00 | 543.00 | 543.00 | -0.37% | 6,300 |
| Mar 25, 2026 | 571.00 | 571.00 | 543.00 | 545.00 | 545.00 | -1.45% | 16,800 |
| Mar 24, 2026 | 563.00 | 563.00 | 553.00 | 553.00 | 553.00 | -1.43% | 200 |
| Mar 23, 2026 | 553.00 | 567.00 | 545.00 | 561.00 | 561.00 | -0.36% | 6,600 |
| Mar 19, 2026 | 556.00 | 563.00 | 555.00 | 563.00 | 563.00 | 1.26% | 500 |
| Mar 18, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -0.71% | 100 |
| Mar 17, 2026 | 557.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2.00% | 700 |
| Mar 16, 2026 | 550.00 | 554.00 | 549.00 | 549.00 | 549.00 | 1.29% | 500 |
| Mar 13, 2026 | 545.00 | 545.00 | 537.00 | 542.00 | 542.00 | -0.55% | 3,200 |
| Mar 12, 2026 | 571.00 | 571.00 | 525.00 | 545.00 | 545.00 | -4.39% | 19,100 |
| Mar 11, 2026 | 572.00 | 578.00 | 568.00 | 570.00 | 570.00 | 1.42% | 1,400 |
| Mar 10, 2026 | 563.00 | 567.00 | 562.00 | 562.00 | 562.00 | -0.71% | 600 |
| 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 |