tiprankstipranks
Trending News
More News >
Sharing Innovations Inc. (JP:4178)
:4178
Japanese Market

Sharing Innovations Inc. (4178) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
756.00
770.00
756.00
757.00
757.00
-1.17%
1,000
0.15
Jul 03, 2025
762.00
777.00
753.00
766.00
766.00
+0.13%
1,600
0.23
Jul 02, 2025
769.00
769.00
765.00
765.00
765.00
-1.29%
1,400
0.21
Jul 01, 2025
778.00
790.00
775.00
775.00
775.00
-1.27%
700
0.10
Jun 30, 2025
770.00
785.00
770.00
785.00
785.00
+1.95%
1,200
0.17
Jun 27, 2025
774.00
777.00
770.00
770.00
770.00
-0.52%
1,900
0.27
Jun 26, 2025
782.00
782.00
770.00
774.00
774.00
-1.15%
2,500
0.35
Jun 25, 2025
787.00
787.00
783.00
783.00
783.00
+0.77%
300
0.04
Jun 24, 2025
791.00
791.00
777.00
777.00
777.00
-1.77%
800
0.11
Jun 23, 2025
797.00
797.00
777.00
791.00
791.00
-0.75%
2,900
0.40
Jun 20, 2025
797.00
797.00
797.00
797.00
797.00
+0.38%
100
0.01
Jun 19, 2025
794.00
794.00
794.00
794.00
794.00
-0.13%
600
0.08
Jun 18, 2025
792.00
825.00
790.00
795.00
795.00
-0.75%
11,200
1.46
Jun 17, 2025
802.00
802.00
791.00
801.00
801.00
-0.37%
1,700
0.22
Jun 16, 2025
803.00
804.00
802.00
804.00
804.00
-1.47%
1,000
0.13
Jun 13, 2025
825.00
825.00
816.00
816.00
816.00
-2.86%
1,700
0.22
Jun 12, 2025
875.00
875.00
820.00
840.00
840.00
-4.87%
3,900
0.51
Jun 11, 2025
800.00
899.00
791.00
883.00
883.00
+10.38%
8,900
1.18
Jun 10, 2025
800.00
812.00
800.00
800.00
800.00
0.00%
0
0.00
Jun 09, 2025
812.00
812.00
800.00
800.00
800.00
-0.25%
300
0.04
Jun 06, 2025
809.00
820.00
802.00
802.00
802.00
-0.87%
1,000
0.13
Jun 05, 2025
790.00
809.00
790.00
809.00
809.00
+2.93%
1,900
0.25
Jun 04, 2025
806.00
806.00
785.00
786.00
786.00
-2.36%
900
0.12
Jun 03, 2025
785.00
828.00
785.00
805.00
805.00
+3.60%
3,600
0.48
Jun 02, 2025
777.00
777.00
763.00
777.00
777.00
0.00%
2,900
0.39
May 30, 2025
782.00
783.00
777.00
777.00
777.00
-0.64%
1,000
0.13
May 29, 2025
797.00
797.00
780.00
782.00
782.00
-0.13%
1,100
0.15
May 28, 2025
787.00
797.00
781.00
783.00
783.00
-0.13%
3,000
0.41
May 27, 2025
786.00
786.00
778.00
784.00
784.00
-0.25%
2,700
0.37
May 26, 2025
755.00
792.00
755.00
786.00
786.00
+5.22%
1,700
0.23
May 23, 2025
748.00
748.00
744.00
747.00
747.00
-1.06%
1,100
0.15
May 22, 2025
753.00
755.00
745.00
755.00
755.00
0.00%
2,200
0.29
May 21, 2025
769.00
769.00
755.00
755.00
755.00
+0.13%
2,400
0.32
May 20, 2025
792.00
793.00
754.00
754.00
754.00
-4.80%
3,600
0.48
May 19, 2025
797.00
797.00
784.00
792.00
792.00
+0.38%
1,300
0.17
May 16, 2025
786.00
793.00
786.00
789.00
789.00
0.00%
2,000
0.27
May 15, 2025
791.00
794.00
781.00
789.00
789.00
-0.25%
2,200
0.29
May 14, 2025
794.00
806.00
791.00
791.00
791.00
-0.25%
2,400
0.32
May 13, 2025
795.00
805.00
791.00
793.00
793.00
-0.25%
3,000
0.40
May 12, 2025
802.00
802.00
795.00
795.00
795.00
-1.00%
7,300
0.99
May 09, 2025
817.00
817.00
803.00
803.00
803.00
-0.86%
1,800
0.24
May 08, 2025
832.00
832.00
803.00
810.00
810.00
-2.64%
2,600
0.36
May 07, 2025
865.00
882.00
825.00
832.00
832.00
-3.82%
8,700
1.21
May 02, 2025
834.00
865.00
834.00
865.00
865.00
+0.70%
1,400
0.19
May 01, 2025
884.00
884.00
852.00
859.00
859.00
-2.94%
4,300
0.60
Apr 30, 2025
910.00
910.00
850.00
885.00
885.00
-2.85%
10,100
1.44
Apr 28, 2025
929.00
929.00
901.00
911.00
911.00
-1.94%
6,500
0.94
Apr 25, 2025
884.00
929.00
884.00
929.00
929.00
+6.90%
13,200
1.96
Apr 24, 2025
900.00
909.00
869.00
869.00
869.00
-4.51%
9,400
1.42
Apr 23, 2025
852.00
926.00
816.00
910.00
910.00
+6.93%
144,100
33.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis