SHIFT Inc. (3697.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 852.20 | 897.80 | 844.00 | 896.40 | +8.39% | 5,450,500 |
| 2026-08-06 | 851.10 | 875.90 | 818.00 | 827.00 | -2.65% | 4,401,800 |
| 2026-08-05 | 837.50 | 851.00 | 822.90 | 849.50 | +1.37% | 3,562,200 |
| 2026-08-04 | 889.80 | 892.00 | 838.00 | 838.00 | -4.21% | 5,183,100 |
| 2026-08-03 | 862.60 | 879.80 | 833.00 | 874.80 | -0.32% | 5,799,300 |
| 2026-07-31 | 881.70 | 899.70 | 844.90 | 877.60 | -4.03% | 8,423,200 |
| 2026-07-30 | 965.00 | 974.00 | 900.20 | 914.50 | -3.74% | 8,786,800 |
| 2026-07-29 | 945.70 | 972.60 | 896.00 | 950.00 | +0.00% | 14,348,400 |
| 2026-07-28 | 908.80 | 967.10 | 882.30 | 950.00 | +7.69% | 19,244,100 |
| 2026-07-27 | 837.00 | 890.90 | 830.00 | 882.20 | +9.32% | 12,484,000 |
| 2026-07-24 | 747.20 | 807.00 | 746.90 | 807.00 | +8.21% | 9,148,300 |
| 2026-07-23 | 752.00 | 765.90 | 728.00 | 745.80 | -2.70% | 6,935,000 |
| 2026-07-22 | 763.00 | 814.10 | 750.90 | 766.50 | +0.09% | 11,188,800 |
| 2026-07-21 | 744.80 | 779.60 | 740.00 | 765.80 | +3.01% | 10,212,300 |
| 2026-07-17 | 686.00 | 754.00 | 682.10 | 743.40 | +9.36% | 15,934,600 |
| 2026-07-16 | 739.00 | 750.40 | 673.30 | 679.80 | -3.15% | 16,347,100 |
| 2026-07-15 | 706.00 | 712.10 | 691.20 | 701.90 | -3.35% | 7,391,600 |
| 2026-07-14 | 718.30 | 732.60 | 711.10 | 726.20 | +3.26% | 7,035,200 |
| 2026-07-13 | 677.00 | 707.70 | 675.50 | 703.30 | +3.96% | 4,114,300 |
| 2026-07-10 | 693.00 | 698.00 | 675.20 | 676.50 | -1.47% | 4,762,800 |
| 2026-07-09 | 665.00 | 698.20 | 658.10 | 686.60 | +1.13% | 5,000,300 |
| 2026-07-08 | 715.20 | 722.10 | 675.10 | 678.90 | -3.82% | 5,745,700 |
| 2026-07-07 | 693.30 | 722.30 | 687.50 | 705.90 | +3.19% | 6,802,800 |
| 2026-07-06 | 705.00 | 720.20 | 678.80 | 684.10 | -3.44% | 7,099,300 |
| 2026-07-03 | 719.90 | 738.00 | 692.60 | 708.50 | +3.45% | 6,735,200 |
| 2026-07-02 | 678.50 | 690.00 | 666.60 | 684.90 | +7.27% | 7,705,400 |
| 2026-07-01 | 653.00 | 658.70 | 631.00 | 638.50 | -5.27% | 5,946,600 |
| 2026-06-30 | 670.50 | 680.00 | 651.20 | 674.00 | +0.16% | 6,929,300 |
| 2026-06-29 | 637.00 | 685.80 | 635.00 | 672.90 | +9.06% | 10,114,700 |
| 2026-06-26 | 620.00 | 620.80 | 609.20 | 617.00 | +0.49% | 4,658,600 |
| 2026-06-25 | 610.30 | 618.80 | 601.00 | 614.00 | -0.37% | 4,473,200 |
| 2026-06-24 | 625.00 | 633.00 | 615.00 | 616.30 | +1.02% | 5,240,700 |
| 2026-06-23 | 621.00 | 621.90 | 607.60 | 610.10 | -1.77% | 4,187,900 |
| 2026-06-22 | 623.40 | 632.10 | 611.30 | 621.10 | -1.68% | 4,495,800 |
| 2026-06-19 | 630.00 | 636.60 | 615.60 | 631.70 | -2.09% | 8,301,500 |
| 2026-06-18 | 639.50 | 653.90 | 634.50 | 645.20 | +0.03% | 4,131,500 |
| 2026-06-17 | 640.30 | 656.20 | 632.10 | 645.00 | +1.14% | 5,182,500 |
| 2026-06-16 | 643.00 | 648.20 | 628.00 | 637.70 | +0.14% | 5,534,700 |
| 2026-06-15 | 647.60 | 665.60 | 635.40 | 636.80 | -1.32% | 8,177,600 |
| 2026-06-12 | 676.40 | 678.70 | 637.60 | 645.30 | -4.92% | 7,685,000 |
| 2026-06-11 | 685.00 | 699.00 | 671.20 | 678.70 | +0.52% | 3,941,300 |
| 2026-06-10 | 672.10 | 677.60 | 658.80 | 675.20 | +1.14% | 4,557,500 |
| 2026-06-09 | 690.00 | 691.00 | 664.10 | 667.60 | -2.57% | 4,972,700 |
| 2026-06-08 | 725.00 | 736.80 | 678.80 | 685.20 | -5.14% | 8,925,700 |
| 2026-06-05 | 701.80 | 730.90 | 688.10 | 722.30 | +4.29% | 8,436,500 |
| 2026-06-04 | 666.00 | 696.00 | 654.00 | 692.60 | -0.30% | 7,133,100 |
| 2026-06-03 | 722.60 | 742.50 | 689.00 | 694.70 | -12.21% | 16,098,300 |
| 2026-06-02 | 772.20 | 794.40 | 727.50 | 791.30 | +8.81% | 16,980,700 |
| 2026-06-01 | 750.00 | 765.10 | 709.00 | 727.20 | +3.63% | 13,497,700 |
| 2026-05-29 | 690.50 | 717.30 | 680.50 | 701.70 | +6.19% | 11,249,600 |
| 2026-05-28 | 693.40 | 695.00 | 655.30 | 660.80 | -5.28% | 8,804,600 |
| 2026-05-27 | 662.00 | 706.50 | 660.00 | 697.60 | +6.10% | 10,582,400 |
| 2026-05-26 | 681.30 | 683.20 | 639.20 | 657.50 | -2.62% | 7,796,100 |
| 2026-05-25 | 675.00 | 691.40 | 657.80 | 675.20 | +2.85% | 7,962,300 |
| 2026-05-22 | 643.00 | 669.90 | 642.20 | 656.50 | +1.12% | 5,228,500 |
| 2026-05-21 | 650.00 | 670.80 | 646.60 | 649.20 | -0.28% | 6,329,800 |
| 2026-05-20 | 673.40 | 673.50 | 641.70 | 651.00 | -3.33% | 9,913,200 |
| 2026-05-19 | 663.30 | 676.50 | 653.20 | 673.40 | +4.68% | 8,046,500 |
| 2026-05-18 | 648.80 | 654.00 | 626.80 | 643.30 | +2.31% | 8,461,500 |
| 2026-05-15 | 625.10 | 639.40 | 621.10 | 628.80 | +2.23% | 7,001,400 |
| 2026-05-14 | 625.00 | 625.00 | 602.60 | 615.10 | -2.58% | 11,040,200 |
| 2026-05-13 | 655.00 | 658.90 | 631.40 | 631.40 | -4.19% | 6,251,200 |
| 2026-05-12 | 664.60 | 679.80 | 653.60 | 659.00 | -0.80% | 8,242,000 |
| 2026-05-11 | 646.30 | 670.20 | 645.80 | 664.30 | +1.95% | 5,183,700 |
| 2026-05-08 | 655.90 | 679.80 | 645.60 | 651.60 | +3.30% | 9,620,700 |
| 2026-05-07 | 651.80 | 673.40 | 626.20 | 630.80 | -2.86% | 8,251,600 |
| 2026-05-01 | 642.00 | 650.50 | 627.80 | 649.40 | -1.04% | 6,484,700 |
| 2026-04-30 | 666.00 | 685.20 | 653.00 | 656.20 | -2.55% | 6,610,800 |
| 2026-04-28 | 664.40 | 677.80 | 660.20 | 673.40 | +3.62% | 7,148,700 |
| 2026-04-27 | 667.00 | 675.60 | 648.10 | 649.90 | -1.74% | 7,146,800 |
| 2026-04-24 | 657.00 | 675.90 | 647.90 | 661.40 | -2.45% | 8,655,500 |
| 2026-04-23 | 721.30 | 721.50 | 663.60 | 678.00 | -6.39% | 13,140,300 |
| 2026-04-22 | 703.00 | 739.60 | 700.00 | 724.30 | +7.03% | 17,570,000 |
| 2026-04-21 | 728.40 | 732.00 | 666.60 | 676.70 | -6.33% | 17,325,000 |
| 2026-04-20 | 738.70 | 750.00 | 722.00 | 722.40 | -3.68% | 11,056,300 |
| 2026-04-17 | 689.60 | 755.90 | 688.70 | 750.00 | +11.81% | 21,795,000 |
| 2026-04-16 | 700.10 | 712.10 | 660.70 | 670.80 | +0.10% | 12,290,600 |
| 2026-04-15 | 682.20 | 684.90 | 647.10 | 670.10 | +1.96% | 16,838,400 |
| 2026-04-14 | 659.90 | 661.80 | 647.80 | 657.20 | +4.65% | 7,257,000 |
| 2026-04-13 | 616.60 | 628.00 | 604.20 | 628.00 | +0.00% | 7,284,600 |
| 2026-04-10 | 649.60 | 650.00 | 627.10 | 628.00 | -5.59% | 8,167,500 |
| 2026-04-09 | 684.30 | 684.90 | 655.50 | 665.20 | -4.19% | 6,327,100 |
| 2026-04-08 | 697.00 | 709.00 | 686.20 | 694.30 | -0.12% | 6,254,100 |
| 2026-04-07 | 674.00 | 698.10 | 670.20 | 695.10 | +4.28% | 6,307,500 |
| 2026-04-06 | 655.70 | 672.50 | 651.10 | 666.60 | +1.97% | 3,471,800 |
| 2026-04-03 | 652.40 | 663.20 | 644.00 | 653.70 | +3.37% | 5,287,000 |
| 2026-04-02 | 667.70 | 679.90 | 629.10 | 632.40 | -6.68% | 7,109,500 |
| 2026-04-01 | 655.80 | 678.50 | 655.70 | 677.70 | +6.59% | 4,997,900 |
| 2026-03-31 | 633.50 | 654.90 | 633.50 | 635.80 | +3.42% | 6,819,800 |
| 2026-03-30 | 611.80 | 617.30 | 601.90 | 614.80 | -2.40% | 6,621,300 |
| 2026-03-27 | 630.40 | 640.60 | 616.80 | 629.90 | +1.53% | 7,460,800 |
| 2026-03-26 | 628.40 | 632.90 | 617.10 | 620.40 | -2.82% | 4,288,900 |
| 2026-03-25 | 634.80 | 645.30 | 630.10 | 638.40 | -0.99% | 4,578,700 |
| 2026-03-24 | 639.90 | 647.30 | 625.80 | 644.80 | +4.02% | 5,527,900 |
| 2026-03-23 | 630.00 | 632.40 | 612.10 | 619.90 | -2.91% | 6,822,600 |
| 2026-03-19 | 645.00 | 657.80 | 636.40 | 638.50 | -1.39% | 5,863,600 |
| 2026-03-18 | 655.10 | 656.20 | 640.10 | 647.50 | -0.99% | 4,868,100 |
| 2026-03-17 | 659.20 | 664.40 | 648.00 | 654.00 | -0.91% | 4,657,000 |
| 2026-03-16 | 651.10 | 678.50 | 651.10 | 660.00 | +1.59% | 6,648,400 |
| 2026-03-13 | 657.20 | 668.70 | 642.20 | 649.70 | -1.23% | 7,436,100 |
| 2026-03-12 | 670.80 | 674.40 | 645.20 | 657.80 | -4.40% | 10,561,700 |
| 2026-03-11 | 706.60 | 709.90 | 686.00 | 688.10 | -3.83% | 7,877,500 |
| 2026-03-10 | 734.50 | 738.80 | 701.40 | 715.50 | -4.13% | 10,411,000 |
| 2026-03-09 | 723.60 | 753.00 | 705.10 | 746.30 | +1.83% | 14,369,300 |
| 2026-03-06 | 730.00 | 762.90 | 724.80 | 732.90 | +4.67% | 15,053,800 |
| 2026-03-05 | 682.80 | 707.20 | 681.00 | 700.20 | +5.64% | 8,302,000 |
| 2026-03-04 | 675.90 | 683.30 | 650.40 | 662.80 | +0.96% | 8,675,300 |
| 2026-03-03 | 670.80 | 672.00 | 643.30 | 656.50 | -1.65% | 8,876,900 |
| 2026-03-02 | 677.30 | 697.50 | 666.20 | 667.50 | -4.96% | 9,199,900 |
| 2026-02-27 | 715.20 | 725.40 | 685.50 | 702.30 | +1.61% | 15,552,300 |
| 2026-02-26 | 610.00 | 697.30 | 607.00 | 691.20 | +14.44% | 23,883,600 |
| 2026-02-25 | 604.30 | 618.10 | 598.10 | 604.00 | +2.11% | 8,727,200 |
| 2026-02-24 | 625.00 | 625.00 | 590.00 | 591.50 | -9.98% | 16,761,800 |
| 2026-02-20 | 659.00 | 664.10 | 646.30 | 657.10 | -1.60% | 5,180,800 |
| 2026-02-19 | 663.10 | 673.20 | 650.20 | 667.80 | +2.25% | 6,023,700 |
| 2026-02-18 | 635.00 | 656.40 | 629.60 | 653.10 | +2.01% | 4,410,700 |
| 2026-02-17 | 636.50 | 642.70 | 626.10 | 640.20 | -0.97% | 4,806,400 |
| 2026-02-16 | 641.00 | 659.80 | 640.30 | 646.50 | +3.67% | 5,778,800 |
| 2026-02-13 | 646.40 | 648.30 | 623.30 | 623.60 | -4.76% | 8,446,900 |
| 2026-02-12 | 674.10 | 677.90 | 653.40 | 654.80 | -5.66% | 7,949,300 |
| 2026-02-10 | 675.50 | 698.50 | 671.10 | 694.10 | +4.30% | 10,561,000 |
| 2026-02-09 | 665.50 | 682.30 | 659.00 | 665.50 | +1.00% | 8,080,900 |
| 2026-02-06 | 658.00 | 674.90 | 648.80 | 658.90 | -3.29% | 8,761,900 |
| 2026-02-05 | 681.90 | 707.80 | 671.50 | 681.30 | +0.50% | 11,896,500 |
| 2026-02-04 | 710.00 | 714.70 | 666.60 | 677.90 | -7.40% | 18,216,200 |
| 2026-02-03 | 740.00 | 759.50 | 726.30 | 732.10 | -1.82% | 8,238,400 |
| 2026-02-02 | 744.60 | 749.00 | 725.00 | 745.70 | +1.91% | 7,417,100 |
| 2026-01-30 | 750.00 | 751.40 | 726.70 | 731.70 | -4.85% | 14,977,700 |
| 2026-01-29 | 801.00 | 801.00 | 764.20 | 769.00 | -5.76% | 13,633,600 |
| 2026-01-28 | 824.00 | 831.40 | 811.10 | 816.00 | -4.05% | 7,214,000 |
| 2026-01-27 | 841.10 | 869.00 | 840.30 | 850.40 | +0.96% | 6,922,900 |
| 2026-01-26 | 822.10 | 861.20 | 820.10 | 842.30 | +1.87% | 7,708,000 |
| 2026-01-23 | 813.30 | 863.30 | 812.00 | 826.80 | +2.99% | 13,811,100 |
| 2026-01-22 | 828.30 | 831.00 | 800.20 | 802.80 | -3.15% | 11,624,900 |
| 2026-01-21 | 829.60 | 845.80 | 818.10 | 828.90 | -0.18% | 8,775,100 |
| 2026-01-20 | 816.30 | 841.40 | 815.00 | 830.40 | +1.73% | 11,599,000 |
| 2026-01-19 | 821.20 | 831.30 | 807.10 | 816.30 | -2.38% | 18,910,300 |
| 2026-01-16 | 872.40 | 875.40 | 810.00 | 836.20 | -4.03% | 17,450,600 |
| 2026-01-15 | 892.70 | 923.30 | 857.00 | 871.30 | -8.54% | 23,010,000 |
| 2026-01-14 | 967.20 | 985.10 | 942.10 | 952.70 | -2.82% | 7,913,800 |
| 2026-01-13 | 965.60 | 992.90 | 957.70 | 980.30 | +2.64% | 6,597,000 |
| 2026-01-09 | 950.00 | 960.20 | 939.00 | 955.10 | +0.41% | 5,413,100 |
| 2026-01-08 | 970.10 | 970.80 | 945.10 | 951.20 | -1.13% | 5,796,600 |
| 2026-01-07 | 978.20 | 988.90 | 953.30 | 962.10 | -2.28% | 5,255,400 |
| 2026-01-06 | 969.00 | 1014.00 | 965.00 | 984.50 | +3.01% | 5,654,200 |
| 2026-01-05 | 978.00 | 987.20 | 952.60 | 955.70 | -2.68% | 5,926,500 |
| 2025-12-30 | 994.90 | 1002.00 | 980.20 | 982.00 | -1.76% | 3,891,800 |
| 2025-12-29 | 1020.50 | 1023.00 | 992.00 | 999.60 | -1.18% | 3,352,400 |
| 2025-12-26 | 1026.50 | 1031.50 | 1002.50 | 1011.50 | -1.32% | 4,244,900 |
| 2025-12-25 | 999.30 | 1025.50 | 980.50 | 1025.00 | +2.85% | 5,046,700 |
| 2025-12-24 | 1004.50 | 1022.00 | 993.20 | 996.60 | -0.79% | 5,113,600 |
| 2025-12-23 | 969.00 | 1018.50 | 967.00 | 1004.50 | +3.82% | 8,951,800 |
| 2025-12-22 | 1019.00 | 1040.00 | 954.30 | 967.50 | -4.59% | 13,916,500 |
| 2025-12-19 | 968.70 | 1040.00 | 958.00 | 1014.00 | +5.62% | 14,484,600 |
| 2025-12-18 | 915.00 | 964.40 | 910.80 | 960.00 | +5.09% | 7,416,000 |
| 2025-12-17 | 921.50 | 939.00 | 900.40 | 913.50 | +2.15% | 6,848,000 |
| 2025-12-16 | 912.50 | 913.90 | 885.00 | 894.30 | -3.34% | 5,018,400 |
| 2025-12-15 | 921.00 | 942.00 | 921.00 | 925.20 | +0.02% | 3,087,500 |
| 2025-12-12 | 913.50 | 930.60 | 908.40 | 925.00 | +2.05% | 3,286,000 |
| 2025-12-11 | 930.00 | 931.00 | 901.20 | 906.40 | -2.67% | 4,948,800 |
| 2025-12-10 | 942.80 | 948.70 | 928.10 | 931.30 | -1.28% | 2,709,800 |
| 2025-12-09 | 948.00 | 954.70 | 933.90 | 943.40 | -0.78% | 3,089,800 |
| 2025-12-08 | 957.00 | 957.20 | 937.20 | 950.80 | -0.67% | 3,426,700 |
| 2025-12-05 | 977.20 | 989.50 | 956.00 | 957.20 | -1.18% | 3,664,000 |
| 2025-12-04 | 949.30 | 982.90 | 935.00 | 968.60 | +3.67% | 4,595,200 |
| 2025-12-03 | 935.10 | 945.70 | 925.10 | 934.30 | -0.05% | 3,504,400 |
| 2025-12-02 | 979.00 | 984.80 | 933.40 | 934.80 | -4.37% | 5,278,300 |
| 2025-12-01 | 997.70 | 998.90 | 963.00 | 977.50 | +0.90% | 4,231,800 |
| 2025-11-28 | 980.00 | 989.80 | 968.40 | 968.80 | -1.54% | 3,657,700 |
| 2025-11-27 | 1000.50 | 1014.50 | 980.60 | 984.00 | -2.38% | 3,191,700 |
| 2025-11-26 | 1001.50 | 1015.00 | 988.40 | 1008.00 | +2.20% | 2,639,200 |
| 2025-11-25 | 1015.50 | 1016.50 | 972.20 | 986.30 | -2.68% | 3,449,900 |
| 2025-11-21 | 988.40 | 1022.00 | 983.30 | 1013.50 | +0.30% | 3,794,600 |
| 2025-11-20 | 980.00 | 1011.00 | 978.10 | 1010.50 | +2.78% | 3,741,800 |
| 2025-11-19 | 980.60 | 991.20 | 960.80 | 983.20 | +1.14% | 3,558,600 |
| 2025-11-18 | 1000.50 | 1004.00 | 966.60 | 972.10 | -5.25% | 6,885,900 |
| 2025-11-17 | 1034.50 | 1052.00 | 1021.00 | 1026.00 | -0.68% | 4,047,400 |
| 2025-11-14 | 1035.00 | 1068.00 | 1024.00 | 1033.00 | -0.10% | 3,232,200 |
| 2025-11-13 | 1040.00 | 1042.50 | 1025.00 | 1034.00 | +0.29% | 2,491,700 |
| 2025-11-12 | 1035.00 | 1051.50 | 1025.00 | 1031.00 | +0.88% | 3,591,300 |
| 2025-11-11 | 1048.00 | 1051.00 | 1010.00 | 1022.00 | -1.59% | 3,773,200 |
| 2025-11-10 | 1043.50 | 1049.00 | 1027.50 | 1038.50 | +1.47% | 3,009,300 |
| 2025-11-07 | 1025.00 | 1038.00 | 1010.00 | 1023.50 | +1.54% | 3,630,900 |
| 2025-11-06 | 1063.50 | 1071.00 | 1004.00 | 1008.00 | -5.57% | 5,066,300 |
| 2025-11-05 | 1041.00 | 1074.50 | 1011.50 | 1067.50 | +1.38% | 5,379,100 |
| 2025-11-04 | 1061.50 | 1091.00 | 1052.50 | 1053.00 | -1.22% | 4,058,700 |
| 2025-10-31 | 1097.00 | 1098.00 | 1055.00 | 1066.00 | -1.98% | 4,457,400 |
| 2025-10-30 | 1048.00 | 1103.50 | 1045.00 | 1087.50 | +4.57% | 6,310,800 |
| 2025-10-29 | 1101.50 | 1105.50 | 1040.00 | 1040.00 | -6.85% | 7,612,400 |
| 2025-10-28 | 1145.00 | 1145.00 | 1111.50 | 1116.50 | -2.06% | 4,903,800 |
| 2025-10-27 | 1153.00 | 1196.00 | 1140.00 | 1140.00 | -0.74% | 4,504,800 |
| 2025-10-24 | 1147.00 | 1161.00 | 1140.00 | 1148.50 | -0.99% | 2,912,900 |
| 2025-10-23 | 1161.00 | 1185.50 | 1155.00 | 1160.00 | -1.49% | 3,450,100 |
| 2025-10-22 | 1177.50 | 1188.50 | 1157.50 | 1177.50 | +1.20% | 3,392,300 |
| 2025-10-21 | 1190.00 | 1198.00 | 1153.50 | 1163.50 | -0.73% | 4,602,500 |
| 2025-10-20 | 1155.50 | 1172.00 | 1142.00 | 1172.00 | +3.67% | 3,750,400 |
| 2025-10-17 | 1163.50 | 1174.00 | 1116.50 | 1130.50 | -4.28% | 6,361,100 |
| 2025-10-16 | 1246.00 | 1273.50 | 1163.50 | 1181.00 | -4.18% | 9,463,300 |
| 2025-10-15 | 1148.00 | 1261.50 | 1121.50 | 1232.50 | +0.20% | 14,028,800 |
| 2025-10-14 | 1229.50 | 1284.50 | 1224.00 | 1230.00 | -2.34% | 7,195,000 |
| 2025-10-10 | 1307.00 | 1320.00 | 1247.00 | 1259.50 | -2.67% | 6,198,700 |
| 2025-10-09 | 1262.50 | 1334.00 | 1255.50 | 1294.00 | +2.13% | 10,202,200 |
| 2025-10-08 | 1209.50 | 1283.00 | 1201.00 | 1267.00 | +5.36% | 8,118,600 |
| 2025-10-07 | 1200.00 | 1228.00 | 1172.00 | 1202.50 | +0.71% | 5,055,000 |
| 2025-10-06 | 1189.00 | 1196.50 | 1166.50 | 1194.00 | +5.01% | 5,147,800 |
| 2025-10-03 | 1141.50 | 1174.00 | 1134.50 | 1137.00 | +0.66% | 4,981,800 |
| 2025-10-02 | 1182.00 | 1190.00 | 1127.00 | 1129.50 | -4.20% | 6,352,800 |
| 2025-10-01 | 1235.00 | 1258.50 | 1170.00 | 1179.00 | -5.68% | 7,605,100 |
| 2025-09-30 | 1285.00 | 1287.00 | 1250.00 | 1250.00 | -2.23% | 24,907,900 |
| 2025-09-29 | 1322.00 | 1332.50 | 1278.50 | 1278.50 | -3.22% | 4,800,300 |
| 2025-09-26 | 1311.00 | 1334.50 | 1307.00 | 1321.00 | +0.80% | 4,472,300 |
| 2025-09-25 | 1286.00 | 1326.00 | 1277.50 | 1310.50 | +1.98% | 4,290,100 |
| 2025-09-24 | 1301.50 | 1303.00 | 1279.00 | 1285.00 | -3.35% | 5,142,300 |
| 2025-09-22 | 1360.00 | 1363.00 | 1322.00 | 1329.50 | -1.95% | 3,691,600 |
| 2025-09-19 | 1405.00 | 1410.00 | 1349.00 | 1356.00 | -3.62% | 6,109,200 |
| 2025-09-18 | 1394.50 | 1409.50 | 1378.00 | 1407.00 | +1.59% | 2,497,200 |
| 2025-09-17 | 1379.00 | 1396.00 | 1363.50 | 1385.00 | +0.33% | 3,191,700 |
| 2025-09-16 | 1407.00 | 1424.50 | 1372.50 | 1380.50 | -3.80% | 5,423,300 |
| 2025-09-12 | 1438.00 | 1442.00 | 1406.50 | 1435.00 | +0.91% | 3,478,700 |
| 2025-09-11 | 1474.00 | 1481.50 | 1413.00 | 1422.00 | -2.60% | 5,042,100 |
| 2025-09-10 | 1471.00 | 1501.50 | 1453.50 | 1460.00 | -0.92% | 7,216,400 |
| 2025-09-09 | 1500.00 | 1505.00 | 1423.00 | 1473.50 | +3.62% | 18,967,700 |
| 2025-09-08 | 1410.00 | 1433.00 | 1405.50 | 1422.00 | +0.67% | 3,337,900 |
| 2025-09-05 | 1400.00 | 1418.00 | 1396.00 | 1412.50 | +0.75% | 4,204,300 |
| 2025-09-04 | 1427.00 | 1431.00 | 1397.00 | 1402.00 | -1.82% | 3,511,300 |
| 2025-09-03 | 1464.00 | 1469.00 | 1418.50 | 1428.00 | -2.82% | 3,271,500 |
| 2025-09-02 | 1505.00 | 1508.50 | 1454.00 | 1469.50 | -0.41% | 2,927,900 |
| 2025-09-01 | 1518.00 | 1531.50 | 1470.00 | 1475.50 | -3.56% | 2,359,100 |
| 2025-08-29 | 1548.00 | 1557.00 | 1525.00 | 1530.00 | -0.78% | 1,351,600 |
| 2025-08-28 | 1533.00 | 1549.50 | 1515.00 | 1542.00 | +0.55% | 1,713,100 |
| 2025-08-27 | 1560.00 | 1563.00 | 1530.00 | 1533.50 | -1.89% | 1,804,200 |
| 2025-08-26 | 1560.50 | 1569.00 | 1543.00 | 1563.00 | -0.38% | 1,575,200 |
| 2025-08-25 | 1586.00 | 1592.00 | 1556.00 | 1569.00 | -0.13% | 2,006,000 |
| 2025-08-22 | 1572.00 | 1589.00 | 1556.50 | 1571.00 | +0.35% | 1,566,900 |
| 2025-08-21 | 1586.00 | 1590.50 | 1551.50 | 1565.50 | -2.03% | 2,156,200 |
| 2025-08-20 | 1618.00 | 1623.50 | 1591.00 | 1598.00 | -2.89% | 2,671,900 |
| 2025-08-19 | 1672.50 | 1683.00 | 1636.50 | 1645.50 | -1.61% | 2,341,600 |
| 2025-08-18 | 1645.00 | 1727.00 | 1642.00 | 1672.50 | +2.42% | 4,697,900 |
| 2025-08-15 | 1615.00 | 1656.50 | 1609.00 | 1633.00 | +1.87% | 2,972,900 |
| 2025-08-14 | 1601.00 | 1617.50 | 1586.50 | 1603.00 | -1.17% | 2,304,200 |
| 2025-08-13 | 1642.00 | 1657.50 | 1612.50 | 1622.00 | +0.56% | 2,513,200 |
| 2025-08-12 | 1650.50 | 1669.50 | 1604.50 | 1613.00 | -3.12% | 4,621,400 |
| 2025-08-08 | 1703.00 | 1711.00 | 1662.50 | 1665.00 | -1.86% | 2,936,300 |
| 2025-08-07 | 1645.00 | 1703.50 | 1631.50 | 1696.50 | +3.38% | 3,368,200 |
| 2025-08-06 | 1624.00 | 1651.00 | 1620.00 | 1641.00 | -0.03% | 2,139,800 |
| 2025-08-05 | 1649.00 | 1676.00 | 1634.00 | 1641.50 | +1.83% | 2,719,300 |
| 2025-08-04 | 1573.00 | 1613.00 | 1560.00 | 1612.00 | -0.06% | 1,662,500 |
| 2025-08-01 | 1603.00 | 1637.00 | 1589.00 | 1613.00 | +0.66% | 2,547,600 |
| 2025-07-31 | 1571.50 | 1618.00 | 1570.00 | 1602.50 | +1.97% | 1,836,700 |
| 2025-07-30 | 1578.00 | 1578.50 | 1545.50 | 1571.50 | -0.03% | 1,653,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+13.45%). Worst month: Sep (-8.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SHIFT Inc.'s (3697.T) latest close?
896.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3697.T's 52-week high and low?
1727.00 high and 590.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SHIFT Inc.'s strongest and weakest month historically?
Historically, 3697.T's strongest calendar month has been Nov (average +13.45%) and its weakest Sep (average -8.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.