Tokyo - Delayed Quote
JPY
SHIFT Inc. (3697.T)
1,122.00
+16.50
(+1.49%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,105.00
1,126.50
1,088.00
1,122.00
1,122.00
3,508,800
Oct 29, 2026
1,116.00
1,142.00
1,072.50
1,105.50
1,105.50
6,434,200
Oct 28, 2026
1,125.50
1,164.50
1,114.00
1,146.00
1,146.00
3,947,500
Oct 27, 2026
1,106.00
1,147.50
1,094.50
1,128.00
1,128.00
4,628,400
Oct 26, 2026
1,186.00
1,199.50
1,120.00
1,136.00
1,136.00
7,064,500
Oct 23, 2026
1,250.00
1,274.50
1,142.00
1,156.00
1,156.00
11,636,400
Oct 22, 2026
1,093.50
1,183.00
1,093.50
1,147.00
1,147.00
14,213,400
Oct 21, 2026
1,080.00
1,086.00
1,050.50
1,056.50
1,056.50
6,336,700
Oct 20, 2026
1,092.00
1,104.50
1,050.50
1,095.00
1,095.00
8,219,300
Oct 19, 2026
1,078.00
1,135.50
1,052.00
1,116.00
1,116.00
21,705,900
Oct 16, 2026
1,010.00
1,058.00
1,006.00
1,058.00
1,058.00
8,222,300
Oct 15, 2026
885.00
910.20
884.00
908.00
908.00
9,346,500
Oct 14, 2026
890.00
907.10
875.10
899.50
899.50
6,126,500
Oct 13, 2026
938.00
940.00
899.20
901.30
901.30
5,410,700
Oct 9, 2026
882.10
937.00
880.00
937.00
937.00
6,815,000
Oct 8, 2026
877.00
892.40
874.10
880.00
880.00
3,161,300
Oct 7, 2026
875.90
901.20
875.00
877.90
877.90
3,541,500
Oct 6, 2026
883.90
902.90
862.70
878.70
878.70
4,547,800
Oct 5, 2026
875.40
892.30
871.00
876.80
876.80
2,967,700
Oct 2, 2026
891.60
916.20
872.40
890.40
890.40
5,493,400
Oct 1, 2026
858.00
867.70
846.70
861.60
861.60
2,459,200
Sep 30, 2026
842.90
853.10
834.50
850.40
850.40
3,162,600
Sep 29, 2026
859.30
866.00
837.40
844.00
844.00
3,501,100
Sep 28, 2026
870.20
888.80
860.10
866.90
866.90
3,521,800
Sep 25, 2026
874.90
882.70
865.30
874.60
874.60
3,448,100
Sep 24, 2026
866.10
896.70
866.10
885.10
885.10
3,846,100
Sep 18, 2026
880.00
891.90
862.40
881.10
881.10
5,388,500
Sep 17, 2026
855.60
896.90
855.00
879.20
879.20
3,801,900
Sep 16, 2026
870.00
870.20
850.00
855.60
855.60
2,476,700
Sep 15, 2026
899.80
903.80
861.50
872.50
872.50
3,706,800
Sep 14, 2026
861.20
888.10
856.70
884.80
884.80
5,023,400
Sep 11, 2026
825.00
852.00
825.00
834.50
834.50
4,117,000
Sep 10, 2026
823.40
840.90
814.20
835.60
835.60
3,689,900
Sep 9, 2026
833.50
843.80
825.90
830.90
830.90
3,826,000
Sep 8, 2026
852.50
861.90
814.40
856.20
856.20
7,032,600
Sep 7, 2026
861.50
883.20
852.90
852.90
852.90
6,788,000
Sep 4, 2026
905.00
935.00
903.00
906.50
906.50
5,142,200
Sep 3, 2026
878.20
898.40
875.30
880.30
880.30
3,798,500
Sep 2, 2026
923.90
932.00
885.00
887.00
887.00
5,928,200
Sep 1, 2026
953.00
972.00
931.00
938.40
938.40
6,597,900
Aug 31, 2026
954.40
974.50
947.50
955.90
955.90
5,217,600
Aug 28, 2026
4.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
987.00
1,021.00
960.10
963.30
963.30
6,441,000
Aug 27, 2026
943.70
976.00
935.80
966.80
962.27
3,558,200
Aug 26, 2026
936.00
953.60
923.00
928.70
924.35
2,050,300
Aug 25, 2026
971.30
971.70
940.60
943.00
938.58
2,800,900
Aug 24, 2026
985.10
1,008.00
949.20
970.60
966.05
6,300,200
Aug 21, 2026
940.00
974.90
936.00
955.10
950.62
3,704,200
Aug 20, 2026
934.00
966.80
931.70
955.00
950.53
4,547,500
Aug 19, 2026
907.40
918.00
874.30
909.70
905.44
4,786,400
Aug 18, 2026
888.00
897.00
868.50
879.50
875.38
4,089,200
Aug 17, 2026
941.10
946.30
901.00
902.90
898.67
4,487,800
Aug 14, 2026
903.50
959.90
889.00
956.10
951.62
6,610,900
Aug 13, 2026
901.20
912.60
872.60
888.80
884.64
3,686,900
Aug 12, 2026
918.30
925.00
900.40
916.20
911.91
3,318,000
Aug 10, 2026
910.00
933.00
888.30
905.80
901.56
4,500,000
Aug 7, 2026
852.20
897.80
844.00
896.40
892.20
5,450,500
Aug 6, 2026
851.10
875.90
818.00
827.00
823.13
4,401,800
Aug 5, 2026
837.50
851.00
822.90
849.50
845.52
3,562,200
Aug 4, 2026
889.80
892.00
838.00
838.00
834.07
5,183,100
Aug 3, 2026
862.60
879.80
833.00
874.80
870.70
5,799,300
Jul 31, 2026
881.70
899.70
844.90
877.60
873.49
8,423,200
Jul 30, 2026
965.00
974.00
900.20
914.50
910.22
8,786,800
Jul 29, 2026
945.70
972.60
896.00
950.00
945.55
14,348,400
Jul 28, 2026
908.80
967.10
882.30
950.00
945.55
19,244,100
Jul 27, 2026
837.00
890.90
830.00
882.20
878.07
12,484,000
Jul 24, 2026
747.20
807.00
746.90
807.00
803.22
9,148,300
Jul 23, 2026
752.00
765.90
728.00
745.80
742.31
6,935,000
Jul 22, 2026
763.00
814.10
750.90
766.50
762.91
11,188,800
Jul 21, 2026
744.80
779.60
740.00
765.80
762.21
10,212,300
Jul 17, 2026
686.00
754.00
682.10
743.40
739.92
15,934,600
Jul 16, 2026
739.00
750.40
673.30
679.80
676.61
16,347,100
Jul 15, 2026
706.00
712.10
691.20
701.90
698.61
7,391,600
Jul 14, 2026
718.30
732.60
711.10
726.20
722.80
7,035,200
Jul 13, 2026
677.00
707.70
675.50
703.30
700.00
4,114,300
Jul 10, 2026
693.00
698.00
675.20
676.50
673.33
4,762,800
Jul 9, 2026
665.00
698.20
658.10
686.60
683.38
5,000,300
Jul 8, 2026
715.20
722.10
675.10
678.90
675.72
5,745,700
Jul 7, 2026
693.30
722.30
687.50
705.90
702.59
6,802,800
Jul 6, 2026
705.00
720.20
678.80
684.10
680.89
7,099,300
Jul 3, 2026
719.90
738.00
692.60
708.50
705.18
6,735,200
Jul 2, 2026
678.50
690.00
666.60
684.90
681.69
7,705,400
Jul 1, 2026
653.00
658.70
631.00
638.50
635.51
5,946,600
Jun 30, 2026
670.50
680.00
651.20
674.00
670.84
6,929,300
Jun 29, 2026
637.00
685.80
635.00
672.90
669.75
10,114,700
Jun 26, 2026
620.00
620.80
609.20
617.00
614.11
4,658,600
Jun 25, 2026
610.30
618.80
601.00
614.00
611.12
4,473,200
Jun 24, 2026
625.00
633.00
615.00
616.30
613.41
5,240,700
Jun 23, 2026
621.00
621.90
607.60
610.10
607.24
4,187,900
Jun 22, 2026
623.40
632.10
611.30
621.10
618.19
4,495,800
Jun 19, 2026
630.00
636.60
615.60
631.70
628.74
8,301,500
Jun 18, 2026
639.50
653.90
634.50
645.20
642.18
4,131,500
Jun 17, 2026
640.30
656.20
632.10
645.00
641.98
5,182,500
Jun 16, 2026
643.00
648.20
628.00
637.70
634.71
5,534,700
Jun 15, 2026
647.60
665.60
635.40
636.80
633.82
8,177,600
Jun 12, 2026
676.40
678.70
637.60
645.30
642.28
7,685,000
Jun 11, 2026
685.00
699.00
671.20
678.70
675.52
3,941,300
Jun 10, 2026
672.10
677.60
658.80
675.20
672.04
4,557,500
Jun 9, 2026
690.00
691.00
664.10
667.60
664.47
4,972,700
Jun 8, 2026
725.00
736.80
678.80
685.20
681.99
8,925,700
Jun 5, 2026
701.80
730.90
688.10
722.30
718.92
8,436,500
Jun 4, 2026
666.00
696.00
654.00
692.60
689.35
7,133,100
Jun 3, 2026
722.60
742.50
689.00
694.70
691.44
16,098,300
Jun 2, 2026
772.20
794.40
727.50
791.30
787.59
16,980,700
Jun 1, 2026
750.00
765.10
709.00
727.20
723.79
13,497,700
May 29, 2026
690.50
717.30
680.50
701.70
698.41
11,249,600
May 28, 2026
693.40
695.00
655.30
660.80
657.70
8,804,600
May 27, 2026
662.00
706.50
660.00
697.60
694.33
10,582,400
May 26, 2026
681.30
683.20
639.20
657.50
654.42
7,796,100
May 25, 2026
675.00
691.40
657.80
675.20
672.04
7,962,300
May 22, 2026
643.00
669.90
642.20
656.50
653.42
5,228,500
May 21, 2026
650.00
670.80
646.60
649.20
646.16
6,329,800
May 20, 2026
673.40
673.50
641.70
651.00
647.95
9,913,200
May 19, 2026
663.30
676.50
653.20
673.40
670.24
8,046,500
May 18, 2026
648.80
654.00
626.80
643.30
640.29
8,461,500
May 15, 2026
625.10
639.40
621.10
628.80
625.85
7,001,400
May 14, 2026
625.00
625.00
602.60
615.10
612.22
11,040,200
May 13, 2026
655.00
658.90
631.40
631.40
628.44
6,251,200
May 12, 2026
664.60
679.80
653.60
659.00
655.91
8,242,000
May 11, 2026
646.30
670.20
645.80
664.30
661.19
5,183,700
May 8, 2026
655.90
679.80
645.60
651.60
648.55
9,620,700
May 7, 2026
651.80
673.40
626.20
630.80
627.84
8,251,600
May 1, 2026
642.00
650.50
627.80
649.40
646.36
6,484,700
Apr 30, 2026
666.00
685.20
653.00
656.20
653.13
6,610,800
Apr 28, 2026
664.40
677.80
660.20
673.40
670.24
7,148,700
Apr 27, 2026
667.00
675.60
648.10
649.90
646.85
7,146,800
Apr 24, 2026
657.00
675.90
647.90
661.40
658.30
8,655,500
Apr 23, 2026
721.30
721.50
663.60
678.00
674.82
13,140,300
Apr 22, 2026
703.00
739.60
700.00
724.30
720.91
17,570,000
Apr 21, 2026
728.40
732.00
666.60
676.70
673.53
17,325,000
Apr 20, 2026
738.70
750.00
722.00
722.40
719.02
11,056,300
Apr 17, 2026
689.60
755.90
688.70
750.00
746.49
21,795,000
Apr 16, 2026
700.10
712.10
660.70
670.80
667.66
12,290,600
Apr 15, 2026
682.20
684.90
647.10
670.10
666.96
16,838,400
Apr 14, 2026
659.90
661.80
647.80
657.20
654.12
7,257,000
Apr 13, 2026
616.60
628.00
604.20
628.00
625.06
7,284,600
Apr 10, 2026
649.60
650.00
627.10
628.00
625.06
8,167,500
Apr 9, 2026
684.30
684.90
655.50
665.20
662.08
6,327,100
Apr 8, 2026
697.00
709.00
686.20
694.30
691.05
6,254,100
Apr 7, 2026
674.00
698.10
670.20
695.10
691.84
6,307,500
Apr 6, 2026
655.70
672.50
651.10
666.60
663.48
3,471,800
Apr 3, 2026
652.40
663.20
644.00
653.70
650.64
5,287,000
Apr 2, 2026
667.70
679.90
629.10
632.40
629.44
7,109,500
Apr 1, 2026
655.80
678.50
655.70
677.70
674.52
4,997,900
Mar 31, 2026
633.50
654.90
633.50
635.80
632.82
6,819,800
Mar 30, 2026
611.80
617.30
601.90
614.80
611.92
6,621,300
Mar 27, 2026
630.40
640.60
616.80
629.90
626.95
7,460,800
Mar 26, 2026
628.40
632.90
617.10
620.40
617.49
4,288,900
Mar 25, 2026
634.80
645.30
630.10
638.40
635.41
4,578,700
Mar 24, 2026
639.90
647.30
625.80
644.80
641.78
5,527,900
Mar 23, 2026
630.00
632.40
612.10
619.90
617.00
6,822,600
Mar 19, 2026
645.00
657.80
636.40
638.50
635.51
5,863,600
Mar 18, 2026
655.10
656.20
640.10
647.50
644.47
4,868,100
Mar 17, 2026
659.20
664.40
648.00
654.00
650.94
4,657,000
Mar 16, 2026
651.10
678.50
651.10
660.00
656.91
6,648,400
Mar 13, 2026
657.20
668.70
642.20
649.70
646.66
7,436,100
Mar 12, 2026
670.80
674.40
645.20
657.80
654.72
10,561,700
Mar 11, 2026
706.60
709.90
686.00
688.10
684.88
7,877,500
Mar 10, 2026
734.50
738.80
701.40
715.50
712.15
10,411,000
Mar 9, 2026
723.60
753.00
705.10
746.30
742.80
14,369,300
Mar 6, 2026
730.00
762.90
724.80
732.90
729.47
15,053,800
Mar 5, 2026
682.80
707.20
681.00
700.20
696.92
8,302,000
Mar 4, 2026
675.90
683.30
650.40
662.80
659.69
8,675,300
Mar 3, 2026
670.80
672.00
643.30
656.50
653.42
8,876,900
Mar 2, 2026
677.30
697.50
666.20
667.50
664.37
9,199,900
Feb 27, 2026
715.20
725.40
685.50
702.30
699.01
15,552,300
Feb 26, 2026
610.00
697.30
607.00
691.20
687.96
23,883,600
Feb 25, 2026
604.30
618.10
598.10
604.00
601.17
8,727,200
Feb 24, 2026
625.00
625.00
590.00
591.50
588.73
16,761,800
Feb 20, 2026
659.00
664.10
646.30
657.10
654.02
5,180,800
Feb 19, 2026
663.10
673.20
650.20
667.80
664.67
6,023,700
Feb 18, 2026
635.00
656.40
629.60
653.10
650.04
4,410,700
Feb 17, 2026
636.50
642.70
626.10
640.20
637.20
4,806,400
Feb 16, 2026
641.00
659.80
640.30
646.50
643.47
5,778,800
Feb 13, 2026
646.40
648.30
623.30
623.60
620.68
8,446,900
Feb 12, 2026
674.10
677.90
653.40
654.80
651.73
7,949,300
Feb 10, 2026
675.50
698.50
671.10
694.10
690.85
10,561,000
Feb 9, 2026
665.50
682.30
659.00
665.50
662.38
8,080,900
Feb 6, 2026
658.00
674.90
648.80
658.90
655.81
8,761,900
Feb 5, 2026
681.90
707.80
671.50
681.30
678.11
11,896,500
Feb 4, 2026
710.00
714.70
666.60
677.90
674.72
18,216,200
Feb 3, 2026
740.00
759.50
726.30
732.10
728.67
8,238,400
Feb 2, 2026
744.60
749.00
725.00
745.70
742.21
7,417,100
Jan 30, 2026
750.00
751.40
726.70
731.70
728.27
14,977,700
Jan 29, 2026
801.00
801.00
764.20
769.00
765.40
13,633,600
Jan 28, 2026
824.00
831.40
811.10
816.00
812.18
7,214,000
Jan 27, 2026
841.10
869.00
840.30
850.40
846.42
6,922,900
Jan 26, 2026
822.10
861.20
820.10
842.30
838.35
7,708,000
Jan 23, 2026
813.30
863.30
812.00
826.80
822.93
13,811,100
Jan 22, 2026
828.30
831.00
800.20
802.80
799.04
11,624,900
Jan 21, 2026
829.60
845.80
818.10
828.90
825.02
8,775,100
Jan 20, 2026
816.30
841.40
815.00
830.40
826.51
11,599,000
Jan 19, 2026
821.20
831.30
807.10
816.30
812.48
18,910,300
Jan 16, 2026
872.40
875.40
810.00
836.20
832.28
17,450,600
Jan 15, 2026
892.70
923.30
857.00
871.30
867.22
23,010,000
Jan 14, 2026
967.20
985.10
942.10
952.70
948.24
7,913,800
Jan 13, 2026
965.60
992.90
957.70
980.30
975.71
6,597,000
Jan 9, 2026
950.00
960.20
939.00
955.10
950.62
5,413,100
Jan 8, 2026
970.10
970.80
945.10
951.20
946.74
5,796,600
Jan 7, 2026
978.20
988.90
953.30
962.10
957.59
5,255,400
Jan 6, 2026
969.00
1,014.00
965.00
984.50
979.89
5,654,200
Jan 5, 2026
978.00
987.20
952.60
955.70
951.22
5,926,500
Dec 30, 2025
994.90
1,002.00
980.20
982.00
977.40
3,891,800
Dec 29, 2025
1,020.50
1,023.00
992.00
999.60
994.92
3,352,400
Dec 26, 2025
1,026.50
1,031.50
1,002.50
1,011.50
1,006.76
4,244,900
Dec 25, 2025
999.30
1,025.50
980.50
1,025.00
1,020.20
5,046,700
Dec 24, 2025
1,004.50
1,022.00
993.20
996.60
991.93
5,113,600
Dec 23, 2025
969.00
1,018.50
967.00
1,004.50
999.79
8,951,800
Dec 22, 2025
1,019.00
1,040.00
954.30
967.50
962.97
13,916,500
Dec 19, 2025
968.70
1,040.00
958.00
1,014.00
1,009.25
14,484,600
Dec 18, 2025
915.00
964.40
910.80
960.00
955.50
7,416,000
Dec 17, 2025
921.50
939.00
900.40
913.50
909.22
6,848,000
Dec 16, 2025
912.50
913.90
885.00
894.30
890.11
5,018,400
Dec 15, 2025
921.00
942.00
921.00
925.20
920.86
3,087,500
Dec 12, 2025
913.50
930.60
908.40
925.00
920.67
3,286,000
Dec 11, 2025
930.00
931.00
901.20
906.40
902.15
4,948,800
Dec 10, 2025
942.80
948.70
928.10
931.30
926.94
2,709,800
Dec 9, 2025
948.00
954.70
933.90
943.40
938.98
3,089,800
Dec 8, 2025
957.00
957.20
937.20
950.80
946.34
3,426,700
Dec 5, 2025
977.20
989.50
956.00
957.20
952.71
3,664,000
Dec 4, 2025
949.30
982.90
935.00
968.60
964.06
4,595,200
Dec 3, 2025
935.10
945.70
925.10
934.30
929.92
3,504,400
Dec 2, 2025
979.00
984.80
933.40
934.80
930.42
5,278,300
Dec 1, 2025
997.70
998.90
963.00
977.50
972.92
4,231,800
Nov 28, 2025
980.00
989.80
968.40
968.80
964.26
3,657,700
Nov 27, 2025
1,000.50
1,014.50
980.60
984.00
979.39
3,191,700
Nov 26, 2025
1,001.50
1,015.00
988.40
1,008.00
1,003.28
2,639,200
Nov 25, 2025
1,015.50
1,016.50
972.20
986.30
981.68
3,449,900
Nov 21, 2025
988.40
1,022.00
983.30
1,013.50
1,008.75
3,794,600
Nov 20, 2025
980.00
1,011.00
978.10
1,010.50
1,005.77
3,741,800
Nov 19, 2025
980.60
991.20
960.80
983.20
978.59
3,558,600
Nov 18, 2025
1,000.50
1,004.00
966.60
972.10
967.55
6,885,900
Nov 17, 2025
1,034.50
1,052.00
1,021.00
1,026.00
1,021.19
4,047,400
Nov 14, 2025
1,035.00
1,068.00
1,024.00
1,033.00
1,028.16
3,232,200
Nov 13, 2025
1,040.00
1,042.50
1,025.00
1,034.00
1,029.16
2,491,700
Nov 12, 2025
1,035.00
1,051.50
1,025.00
1,031.00
1,026.17
3,591,300
Nov 11, 2025
1,048.00
1,051.00
1,010.00
1,022.00
1,017.21
3,773,200
Nov 10, 2025
1,043.50
1,049.00
1,027.50
1,038.50
1,033.63
3,009,300
Nov 7, 2025
1,025.00
1,038.00
1,010.00
1,023.50
1,018.70
3,630,900
Nov 6, 2025
1,063.50
1,071.00
1,004.00
1,008.00
1,003.28
5,066,300
Nov 5, 2025
1,041.00
1,074.50
1,011.50
1,067.50
1,062.50
5,379,100
Nov 4, 2025
1,061.50
1,091.00
1,052.50
1,053.00
1,048.07
4,058,700
Oct 31, 2025
1,097.00
1,098.00
1,055.00
1,066.00
1,061.01
4,457,400
Oct 30, 2025
1,048.00
1,103.50
1,045.00
1,087.50
1,082.40
6,310,800
