Sharing Innovations Inc. (4178.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 854.00 | 872.00 | 847.00 | 864.00 | 864.00 | 3,200 |
| 10 May 2024 | 857.00 | 857.00 | 846.00 | 854.00 | 854.00 | 2,800 |
| 09 May 2024 | 843.00 | 858.00 | 835.00 | 857.00 | 857.00 | 4,600 |
| 08 May 2024 | 829.00 | 839.00 | 829.00 | 839.00 | 839.00 | 7,900 |
| 07 May 2024 | 800.00 | 819.00 | 800.00 | 819.00 | 819.00 | 4,000 |
| 02 May 2024 | 792.00 | 798.00 | 792.00 | 798.00 | 798.00 | 300 |
| 01 May 2024 | 795.00 | 795.00 | 790.00 | 792.00 | 792.00 | 1,100 |
| 30 Apr 2024 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 900 |
| 26 Apr 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 100 |
| 25 Apr 2024 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | 700 |
| 24 Apr 2024 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 2,300 |
| 23 Apr 2024 | 799.00 | 805.00 | 799.00 | 805.00 | 805.00 | 400 |
| 22 Apr 2024 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 300 |
| 19 Apr 2024 | 796.00 | 796.00 | 786.00 | 786.00 | 786.00 | 1,800 |
| 18 Apr 2024 | 800.00 | 804.00 | 795.00 | 804.00 | 804.00 | 400 |
| 17 Apr 2024 | 795.00 | 803.00 | 777.00 | 803.00 | 803.00 | 2,800 |
| 16 Apr 2024 | 800.00 | 808.00 | 797.00 | 798.00 | 798.00 | 1,100 |
| 15 Apr 2024 | 792.00 | 813.00 | 792.00 | 800.00 | 800.00 | 5,200 |
| 12 Apr 2024 | 817.00 | 819.00 | 801.00 | 802.00 | 802.00 | 1,400 |
| 11 Apr 2024 | 829.00 | 830.00 | 809.00 | 814.00 | 814.00 | 3,400 |
| 10 Apr 2024 | 817.00 | 830.00 | 817.00 | 821.00 | 821.00 | 4,200 |
| 09 Apr 2024 | 809.00 | 809.00 | 805.00 | 808.00 | 808.00 | 900 |
| 08 Apr 2024 | 802.00 | 809.00 | 800.00 | 806.00 | 806.00 | 1,500 |
| 05 Apr 2024 | 800.00 | 805.00 | 799.00 | 805.00 | 805.00 | 600 |
| 04 Apr 2024 | 809.00 | 815.00 | 808.00 | 813.00 | 813.00 | 2,600 |
| 03 Apr 2024 | 793.00 | 803.00 | 792.00 | 803.00 | 803.00 | 3,600 |
| 02 Apr 2024 | 811.00 | 812.00 | 801.00 | 805.00 | 805.00 | 2,100 |
| 01 Apr 2024 | 805.00 | 810.00 | 801.00 | 806.00 | 806.00 | 1,100 |
| 29 Mar 2024 | 802.00 | 807.00 | 802.00 | 807.00 | 807.00 | 600 |
| 28 Mar 2024 | 812.00 | 812.00 | 809.00 | 809.00 | 809.00 | 600 |
| 27 Mar 2024 | 811.00 | 811.00 | 790.00 | 798.00 | 798.00 | 2,400 |
| 26 Mar 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 500 |
| 25 Mar 2024 | 800.00 | 802.00 | 787.00 | 790.00 | 790.00 | 3,400 |
| 22 Mar 2024 | 810.00 | 810.00 | 801.00 | 802.00 | 802.00 | 900 |
| 21 Mar 2024 | 810.00 | 813.00 | 800.00 | 800.00 | 800.00 | 1,300 |
| 19 Mar 2024 | 814.00 | 814.00 | 802.00 | 805.00 | 805.00 | 1,000 |
| 18 Mar 2024 | 803.00 | 816.00 | 803.00 | 815.00 | 815.00 | 2,500 |
| 15 Mar 2024 | 808.00 | 808.00 | 807.00 | 807.00 | 807.00 | 1,500 |
| 14 Mar 2024 | 790.00 | 808.00 | 790.00 | 808.00 | 808.00 | 2,000 |
| 13 Mar 2024 | 803.00 | 803.00 | 790.00 | 790.00 | 790.00 | 1,200 |
| 12 Mar 2024 | 811.00 | 817.00 | 811.00 | 814.00 | 814.00 | 1,200 |
| 11 Mar 2024 | 816.00 | 816.00 | 804.00 | 813.00 | 813.00 | 1,200 |
| 08 Mar 2024 | 803.00 | 810.00 | 803.00 | 810.00 | 810.00 | 1,700 |
| 07 Mar 2024 | 814.00 | 819.00 | 807.00 | 809.00 | 809.00 | 2,300 |
| 06 Mar 2024 | 783.00 | 814.00 | 783.00 | 814.00 | 814.00 | 4,100 |
| 05 Mar 2024 | 787.00 | 799.00 | 782.00 | 794.00 | 794.00 | 1,100 |
| 04 Mar 2024 | 793.00 | 814.00 | 781.00 | 787.00 | 787.00 | 2,700 |
| 01 Mar 2024 | 805.00 | 805.00 | 778.00 | 778.00 | 778.00 | 1,300 |
| 29 Feb 2024 | 780.00 | 790.00 | 770.00 | 790.00 | 790.00 | 3,000 |
| 28 Feb 2024 | 777.00 | 795.00 | 777.00 | 795.00 | 795.00 | 2,000 |
| 27 Feb 2024 | 778.00 | 797.00 | 778.00 | 778.00 | 778.00 | 3,200 |
| 26 Feb 2024 | 776.00 | 780.00 | 775.00 | 776.00 | 776.00 | 2,700 |
| 22 Feb 2024 | 778.00 | 794.00 | 772.00 | 780.00 | 780.00 | 3,100 |
| 21 Feb 2024 | 790.00 | 791.00 | 775.00 | 780.00 | 780.00 | 2,800 |
| 20 Feb 2024 | 800.00 | 800.00 | 786.00 | 788.00 | 788.00 | 1,300 |
| 19 Feb 2024 | 781.00 | 800.00 | 766.00 | 800.00 | 800.00 | 3,100 |
| 16 Feb 2024 | 792.00 | 807.00 | 781.00 | 781.00 | 781.00 | 4,600 |
| 15 Feb 2024 | 795.00 | 795.00 | 759.00 | 762.00 | 762.00 | 15,900 |
| 14 Feb 2024 | 778.00 | 827.00 | 775.00 | 824.00 | 824.00 | 7,600 |
| 13 Feb 2024 | 775.00 | 788.00 | 774.00 | 778.00 | 778.00 | 2,800 |
| 09 Feb 2024 | 775.00 | 785.00 | 775.00 | 775.00 | 775.00 | 1,000 |
| 08 Feb 2024 | 774.00 | 781.00 | 771.00 | 771.00 | 771.00 | 900 |
| 07 Feb 2024 | 785.00 | 785.00 | 774.00 | 774.00 | 774.00 | 1,700 |
| 06 Feb 2024 | 798.00 | 799.00 | 784.00 | 785.00 | 785.00 | 3,200 |
| 05 Feb 2024 | 798.00 | 799.00 | 777.00 | 785.00 | 785.00 | 1,800 |
| 02 Feb 2024 | 781.00 | 783.00 | 775.00 | 783.00 | 783.00 | 1,100 |
| 01 Feb 2024 | 785.00 | 791.00 | 783.00 | 783.00 | 783.00 | 500 |
| 31 Jan 2024 | 785.00 | 793.00 | 785.00 | 785.00 | 785.00 | 1,500 |
| 30 Jan 2024 | 789.00 | 789.00 | 780.00 | 782.00 | 782.00 | 1,800 |
| 29 Jan 2024 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | 500 |
| 26 Jan 2024 | 790.00 | 799.00 | 779.00 | 780.00 | 780.00 | 2,000 |
| 25 Jan 2024 | 787.00 | 790.00 | 785.00 | 786.00 | 786.00 | 2,000 |
| 24 Jan 2024 | 788.00 | 798.00 | 783.00 | 795.00 | 795.00 | 800 |
| 23 Jan 2024 | 795.00 | 799.00 | 783.00 | 788.00 | 788.00 | 700 |
| 22 Jan 2024 | 797.00 | 799.00 | 786.00 | 786.00 | 786.00 | 700 |
| 19 Jan 2024 | 802.00 | 802.00 | 780.00 | 790.00 | 790.00 | 3,000 |
| 18 Jan 2024 | 794.00 | 806.00 | 789.00 | 802.00 | 802.00 | 1,600 |
| 17 Jan 2024 | 800.00 | 808.00 | 781.00 | 807.00 | 807.00 | 8,900 |
| 16 Jan 2024 | 787.00 | 798.00 | 783.00 | 796.00 | 796.00 | 1,100 |
| 15 Jan 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 200 |
| 12 Jan 2024 | 787.00 | 787.00 | 777.00 | 786.00 | 786.00 | 1,100 |
| 11 Jan 2024 | 780.00 | 781.00 | 773.00 | 780.00 | 780.00 | 2,800 |
| 10 Jan 2024 | 776.00 | 780.00 | 772.00 | 780.00 | 780.00 | 1,400 |
| 09 Jan 2024 | 767.00 | 776.00 | 765.00 | 776.00 | 776.00 | 1,800 |
| 05 Jan 2024 | 771.00 | 777.00 | 759.00 | 771.00 | 771.00 | 6,500 |
| 04 Jan 2024 | 752.00 | 775.00 | 752.00 | 775.00 | 775.00 | 2,000 |
| 29 Dec 2023 | 740.00 | 757.00 | 736.00 | 752.00 | 752.00 | 4,200 |
| 28 Dec 2023 | 718.00 | 778.00 | 718.00 | 738.00 | 738.00 | 6,000 |
| 27 Dec 2023 | 708.00 | 716.00 | 705.00 | 710.00 | 710.00 | 13,400 |
| 26 Dec 2023 | 710.00 | 714.00 | 705.00 | 712.00 | 712.00 | 10,500 |
| 25 Dec 2023 | 710.00 | 713.00 | 702.00 | 713.00 | 713.00 | 12,300 |
| 22 Dec 2023 | 715.00 | 718.00 | 708.00 | 712.00 | 712.00 | 8,600 |
| 21 Dec 2023 | 715.00 | 716.00 | 711.00 | 715.00 | 715.00 | 7,100 |
| 20 Dec 2023 | 730.00 | 730.00 | 717.00 | 720.00 | 720.00 | 10,000 |
| 19 Dec 2023 | 735.00 | 735.00 | 725.00 | 734.00 | 734.00 | 4,900 |
| 18 Dec 2023 | 735.00 | 740.00 | 734.00 | 740.00 | 740.00 | 3,300 |
| 15 Dec 2023 | 736.00 | 744.00 | 732.00 | 735.00 | 735.00 | 3,400 |
| 14 Dec 2023 | 743.00 | 743.00 | 740.00 | 740.00 | 740.00 | 1,900 |
| 13 Dec 2023 | 738.00 | 749.00 | 738.00 | 749.00 | 749.00 | 4,700 |
| 12 Dec 2023 | 745.00 | 745.00 | 740.00 | 744.00 | 744.00 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.