Want to see JP:4178 full AI Analyst Report?
Sharing Innovations Inc. (4178) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 935.00 | 966.00 | 931.00 | 937.00 | 937.00 | -1.37% | 6,700 | 0.33 |
| Oct 29, 2026 | 970.00 | 983.00 | 934.00 | 950.00 | 950.00 | -2.26% | 9,100 | 0.45 |
| Oct 28, 2026 | 1,020.00 | 1,022.00 | 972.00 | 972.00 | 972.00 | -3.67% | 4,100 | 0.20 |
| Oct 27, 2026 | 996.00 | 1,022.00 | 996.00 | 1,009.00 | 1,009.00 | +1.10% | 3,900 | 0.19 |
| Oct 26, 2026 | 1,006.00 | 1,006.00 | 994.00 | 998.00 | 998.00 | -1.09% | 2,500 | 0.12 |
| Oct 23, 2026 | 981.00 | 1,010.00 | 981.00 | 1,009.00 | 1,009.00 | +2.64% | 4,700 | 0.23 |
| Oct 22, 2026 | 1,009.00 | 1,010.00 | 983.00 | 983.00 | 983.00 | -2.87% | 8,600 | 0.42 |
| Oct 21, 2026 | 1,005.00 | 1,038.00 | 1,005.00 | 1,012.00 | 1,012.00 | +0.10% | 9,100 | 0.45 |
| Oct 20, 2026 | 1,033.00 | 1,045.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.84% | 7,000 | 0.34 |
| Oct 19, 2026 | 1,005.00 | 1,050.00 | 988.00 | 1,030.00 | 1,030.00 | +2.49% | 23,100 | 1.15 |
| Oct 16, 2026 | 1,044.00 | 1,085.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.33% | 43,100 | 2.22 |
| Oct 15, 2026 | 1,072.00 | 1,072.00 | 1,023.00 | 1,029.00 | 1,029.00 | -4.10% | 34,700 | 1.84 |
| Oct 14, 2026 | 994.00 | 1,073.00 | 982.00 | 1,073.00 | 1,073.00 | +7.95% | 44,600 | 2.45 |
| Oct 13, 2026 | 990.00 | 1,008.00 | 962.00 | 994.00 | 994.00 | +0.91% | 25,800 | 1.44 |
| Oct 12, 2026 | 985.00 | 990.00 | 958.00 | 985.00 | 985.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 958.00 | 990.00 | 958.00 | 985.00 | 985.00 | +2.82% | 24,600 | 1.39 |
| Oct 08, 2026 | 946.00 | 963.00 | 935.00 | 958.00 | 958.00 | +2.90% | 14,800 | 0.85 |
| Oct 07, 2026 | 903.00 | 950.00 | 903.00 | 931.00 | 931.00 | +1.75% | 22,700 | 1.33 |
| Oct 06, 2026 | 915.00 | 918.00 | 902.00 | 915.00 | 915.00 | +1.67% | 10,300 | 0.60 |
| Oct 05, 2026 | 920.00 | 932.00 | 871.00 | 900.00 | 900.00 | -3.12% | 51,400 | 3.17 |
| Oct 02, 2026 | 877.00 | 959.00 | 876.00 | 929.00 | 929.00 | +6.78% | 178,300 | 13.16 |
| Oct 01, 2026 | 822.00 | 885.00 | 816.00 | 870.00 | 870.00 | +5.71% | 142,600 | 12.56 |
| Sep 30, 2026 | 823.00 | 860.00 | 803.00 | 823.00 | 823.00 | +9.59% | 288,600 | 42.61 |
| Sep 29, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | +15.36% | 3,700 | 0.55 |
| Sep 28, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | +18.15% | 34,400 | 5.56 |
| Sep 25, 2026 | 547.00 | 551.00 | 545.00 | 551.00 | 551.00 | +0.73% | 5,400 | 0.88 |
| Sep 24, 2026 | 553.00 | 553.00 | 546.00 | 547.00 | 547.00 | -1.08% | 2,500 | 0.41 |
| Sep 23, 2026 | 545.00 | 559.00 | 545.00 | 553.00 | 553.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 545.00 | 559.00 | 545.00 | 553.00 | 553.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 545.00 | 559.00 | 545.00 | 553.00 | 553.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 545.00 | 559.00 | 545.00 | 553.00 | 553.00 | +1.84% | 16,400 | 2.77 |
| Sep 17, 2026 | 533.00 | 545.00 | 533.00 | 543.00 | 543.00 | +1.88% | 8,500 | 1.46 |
| Sep 16, 2026 | 526.00 | 537.00 | 526.00 | 533.00 | 533.00 | +0.57% | 6,300 | 1.10 |
| Sep 15, 2026 | 526.00 | 533.00 | 526.00 | 530.00 | 530.00 | +0.76% | 2,300 | 0.40 |
| Sep 14, 2026 | 525.00 | 529.00 | 522.00 | 526.00 | 526.00 | +1.35% | 1,800 | 0.32 |
| Sep 11, 2026 | 518.00 | 524.00 | 518.00 | 519.00 | 519.00 | -1.33% | 1,900 | 0.33 |
| Sep 10, 2026 | 523.00 | 526.00 | 523.00 | 526.00 | 526.00 | +0.00% | 600 | 0.10 |
| Sep 09, 2026 | 526.00 | 527.00 | 523.00 | 526.00 | 526.00 | -0.57% | 5,100 | 0.90 |
| Sep 08, 2026 | 536.00 | 537.00 | 526.00 | 529.00 | 529.00 | -1.31% | 1,200 | 0.21 |
| Sep 07, 2026 | 536.00 | 540.00 | 530.00 | 536.00 | 536.00 | -0.74% | 4,100 | 0.70 |
| Sep 04, 2026 | 537.00 | 543.00 | 533.00 | 540.00 | 540.00 | -0.18% | 2,400 | 0.41 |
| Sep 03, 2026 | 538.00 | 544.00 | 537.00 | 541.00 | 541.00 | +0.74% | 20,900 | 3.74 |
| Sep 02, 2026 | 546.00 | 546.00 | 536.00 | 537.00 | 537.00 | -2.19% | 11,600 | 2.14 |
| Sep 01, 2026 | 552.00 | 552.00 | 542.00 | 549.00 | 549.00 | -0.72% | 5,200 | 0.97 |
| Aug 31, 2026 | 538.00 | 554.00 | 532.00 | 553.00 | 553.00 | +1.84% | 24,200 | 4.88 |
| Aug 28, 2026 | 555.00 | 555.00 | 541.00 | 543.00 | 543.00 | -1.45% | 7,200 | 1.49 |
| Aug 27, 2026 | 548.00 | 551.00 | 544.00 | 551.00 | 551.00 | -0.54% | 20,700 | 4.56 |
| Aug 26, 2026 | 557.00 | 565.00 | 544.00 | 554.00 | 554.00 | +12.83% | 101,600 | 34.08 |
| Aug 25, 2026 | 499.00 | 501.00 | 487.00 | 491.00 | 491.00 | -1.80% | 3,600 | 1.23 |
| Aug 24, 2026 | 510.00 | 515.00 | 482.00 | 500.00 | 500.00 | -1.96% | 6,900 | 2.36 |