Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 915.00
-17.00 (-1.82%)
Oct 24, 2025, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 930.00 | 930.00 | 914.00 | 915.00 | 915.00 | -1.82% | 115,900 |
| Oct 23, 2025 | 927.00 | 936.00 | 923.00 | 932.00 | 932.00 | -0.32% | 82,300 |
| Oct 22, 2025 | 935.00 | 943.00 | 929.00 | 935.00 | 935.00 | 0.32% | 130,300 |
| Oct 21, 2025 | 932.00 | 940.00 | 917.00 | 932.00 | 932.00 | 0.76% | 191,000 |
| Oct 20, 2025 | 918.00 | 935.00 | 909.00 | 925.00 | 925.00 | 2.21% | 236,200 |
| Oct 17, 2025 | 914.00 | 919.00 | 904.00 | 905.00 | 905.00 | -2.48% | 169,100 |
| Oct 16, 2025 | 944.00 | 951.00 | 925.00 | 928.00 | 928.00 | -1.59% | 176,400 |
| Oct 15, 2025 | 941.00 | 956.00 | 941.00 | 943.00 | 943.00 | 0.64% | 150,100 |
| Oct 14, 2025 | 947.00 | 959.00 | 932.00 | 937.00 | 937.00 | -2.60% | 151,100 |
| Oct 10, 2025 | 982.00 | 982.00 | 956.00 | 962.00 | 962.00 | -2.93% | 150,500 |
| Oct 9, 2025 | 998.00 | 1,005.00 | 983.00 | 991.00 | 991.00 | 0.51% | 130,900 |
| Oct 8, 2025 | 975.00 | 992.00 | 970.00 | 986.00 | 986.00 | 1.23% | 141,500 |
| Oct 7, 2025 | 980.00 | 985.00 | 958.00 | 974.00 | 974.00 | -0.20% | 128,500 |
| Oct 6, 2025 | 988.00 | 988.00 | 970.00 | 976.00 | 976.00 | -0.10% | 115,200 |
| Oct 3, 2025 | 975.00 | 992.00 | 973.00 | 977.00 | 977.00 | 0.62% | 110,600 |
| Oct 2, 2025 | 990.00 | 1,006.00 | 968.00 | 971.00 | 971.00 | 0.10% | 201,000 |
| Oct 1, 2025 | 1,005.00 | 1,009.00 | 962.00 | 970.00 | 970.00 | -4.43% | 431,000 |
| Sep 30, 2025 | 1,030.00 | 1,034.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.46% | 206,100 |
| Sep 29, 2025 | 1,029.00 | 1,053.00 | 1,028.00 | 1,030.00 | 1,030.00 | -1.06% | 192,400 |
| Sep 26, 2025 | 1,042.00 | 1,052.00 | 1,033.00 | 1,041.00 | 1,001.00 | -0.48% | 253,900 |
| Sep 25, 2025 | 1,055.00 | 1,058.00 | 1,045.00 | 1,046.00 | 1,005.81 | -0.38% | 106,600 |
| Sep 24, 2025 | 1,051.00 | 1,051.00 | 1,037.00 | 1,050.00 | 1,009.65 | - | 103,900 |
| Sep 22, 2025 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,009.65 | -0.10% | 99,400 |
| Sep 19, 2025 | 1,076.00 | 1,076.00 | 1,038.00 | 1,051.00 | 1,010.62 | -1.41% | 215,000 |
| Sep 18, 2025 | 1,073.00 | 1,090.00 | 1,064.00 | 1,066.00 | 1,025.04 | -0.65% | 151,600 |
| Sep 17, 2025 | 1,084.00 | 1,087.00 | 1,060.00 | 1,073.00 | 1,031.77 | -1.56% | 167,400 |
| Sep 16, 2025 | 1,074.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,048.12 | 1.49% | 362,000 |
| Sep 12, 2025 | 1,086.00 | 1,106.00 | 1,065.00 | 1,074.00 | 1,032.73 | 0.47% | 319,200 |
| Sep 11, 2025 | 1,058.00 | 1,077.00 | 1,052.00 | 1,069.00 | 1,027.92 | 3.99% | 345,500 |
| Sep 10, 2025 | 1,035.00 | 1,039.00 | 1,019.00 | 1,028.00 | 988.50 | 0.78% | 215,100 |
| Sep 9, 2025 | 1,044.00 | 1,047.00 | 1,018.00 | 1,020.00 | 980.81 | -0.20% | 235,900 |
| Sep 8, 2025 | 1,045.00 | 1,053.00 | 1,022.00 | 1,022.00 | 982.73 | -1.54% | 292,100 |
| Sep 5, 2025 | 1,044.00 | 1,045.00 | 1,030.00 | 1,038.00 | 998.12 | -0.29% | 286,600 |
| Sep 4, 2025 | 1,045.00 | 1,053.00 | 1,025.00 | 1,041.00 | 1,001.00 | -0.86% | 252,400 |
| Sep 3, 2025 | 1,050.00 | 1,069.00 | 1,041.00 | 1,050.00 | 1,009.65 | -0.94% | 384,400 |
| Sep 2, 2025 | 1,091.00 | 1,092.00 | 1,053.00 | 1,060.00 | 1,019.27 | -3.55% | 364,000 |
| Sep 1, 2025 | 1,115.00 | 1,122.00 | 1,095.00 | 1,099.00 | 1,056.78 | -2.74% | 207,300 |
| Aug 29, 2025 | 1,084.00 | 1,137.00 | 1,084.00 | 1,130.00 | 1,086.59 | 4.15% | 368,900 |
| Aug 28, 2025 | 1,090.00 | 1,090.00 | 1,069.00 | 1,085.00 | 1,043.31 | -1.36% | 433,500 |
| Aug 27, 2025 | 1,128.00 | 1,128.00 | 1,100.00 | 1,100.00 | 1,057.74 | -3.08% | 266,100 |
| Aug 26, 2025 | 1,144.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,091.39 | -1.30% | 148,900 |
| Aug 25, 2025 | 1,167.00 | 1,176.00 | 1,133.00 | 1,150.00 | 1,105.82 | -0.35% | 250,300 |
| Aug 22, 2025 | 1,188.00 | 1,199.00 | 1,153.00 | 1,154.00 | 1,109.66 | -3.67% | 224,700 |
| Aug 21, 2025 | 1,213.00 | 1,218.00 | 1,185.00 | 1,198.00 | 1,151.97 | -1.16% | 274,500 |
| Aug 20, 2025 | 1,170.00 | 1,216.00 | 1,157.00 | 1,212.00 | 1,165.43 | 4.48% | 371,200 |
| Aug 19, 2025 | 1,149.00 | 1,190.00 | 1,131.00 | 1,160.00 | 1,115.43 | 3.20% | 769,100 |
| Aug 18, 2025 | 1,060.00 | 1,124.00 | 1,060.00 | 1,124.00 | 1,080.82 | 7.35% | 658,100 |
| Aug 15, 2025 | 1,118.00 | 1,172.00 | 1,047.00 | 1,047.00 | 1,006.77 | -17.04% | 1,516,900 |
| Aug 14, 2025 | 1,240.00 | 1,262.00 | 1,212.00 | 1,262.00 | 1,213.51 | 2.60% | 367,900 |
| Aug 13, 2025 | 1,211.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,182.74 | 1.65% | 175,200 |