kabutan

Sharing Innovations Inc.(4178) Historical

4178
TSE Growth
Sharing Innovations Inc.
625
JPY
-7
(-1.11%)
Jan 29, 3:06 pm JST
4.08
USD
Jan 29, 1:06 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 25, 2025
929 JPY
52 Week Low Dec 12, 2025
590 JPY
Yearly High Apr 25, 2025
929 JPY
Yearly Low Dec 12, 2025
590 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 616 636 606 625 +17 +2.80% 5,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 607 619 600 608 0 0.00% 6,100
Jan 16, 2026 623 640 600 608 -23 -3.65% 9,700
Jan 9, 2026 618 649 618 631 +10 +1.61% 5,100
Dec 30, 2025 597 622 596 621 +24 +4.02% 5,500
Dec 26, 2025 615 615 590 597 -13 -2.13% 59,100
Dec 19, 2025 608 620 597 610 +3 +0.49% 22,200
Dec 12, 2025 608 628 590 607 -4 -0.65% 59,200
Dec 5, 2025 610 634 604 611 +1 +0.16% 13,200
Nov 28, 2025 602 610 598 610 +6 +0.99% 55,100
Nov 21, 2025 616 635 591 604 -82 -11.95% 50,800
Nov 14, 2025 681 690 676 686 +5 +0.73% 9,300
Nov 7, 2025 700 700 680 681 -19 -2.71% 10,000
Oct 31, 2025 725 725 700 700 -23 -3.18% 5,000
Oct 24, 2025 716 723 705 723 +13 +1.83% 7,500
Oct 17, 2025 730 730 710 710 -22 -3.01% 8,600
Oct 10, 2025 765 773 730 732 -26 -3.43% 12,000
Oct 3, 2025 784 790 755 758 -32 -4.05% 3,800
Sep 26, 2025 782 790 775 790 +13 +1.67% 7,500
Sep 19, 2025 784 784 774 777 -1 -0.13% 4,300
Sep 12, 2025 805 805 778 778 -24 -2.99% 6,400