Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 1,204.00
+17.00 (1.43%)
Dec 25, 2025, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1,197.00 | 1,206.00 | 1,188.00 | 1,203.00 | - | 1.35% | 77,100 |
| Dec 24, 2025 | 1,188.00 | 1,208.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.08% | 110,500 |
| Dec 23, 2025 | 1,192.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,188.00 | -0.17% | 138,600 |
| Dec 22, 2025 | 1,209.00 | 1,214.00 | 1,177.00 | 1,190.00 | 1,190.00 | -1.49% | 147,600 |
| Dec 19, 2025 | 1,185.00 | 1,210.00 | 1,185.00 | 1,208.00 | 1,208.00 | 2.20% | 339,100 |
| Dec 18, 2025 | 1,200.00 | 1,202.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.76% | 109,600 |
| Dec 17, 2025 | 1,185.00 | 1,194.00 | 1,174.00 | 1,191.00 | 1,191.00 | 1.19% | 184,000 |
| Dec 16, 2025 | 1,187.00 | 1,196.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 168,500 |
| Dec 15, 2025 | 1,203.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.17% | 183,000 |
| Dec 12, 2025 | 1,162.00 | 1,203.00 | 1,162.00 | 1,202.00 | 1,202.00 | 2.56% | 296,600 |
| Dec 11, 2025 | 1,169.00 | 1,183.00 | 1,158.00 | 1,172.00 | 1,172.00 | 0.09% | 216,200 |
| Dec 10, 2025 | 1,145.00 | 1,174.00 | 1,138.00 | 1,171.00 | 1,171.00 | 2.45% | 228,200 |
| Dec 9, 2025 | 1,164.00 | 1,165.00 | 1,131.00 | 1,143.00 | 1,143.00 | -1.72% | 240,600 |
| Dec 8, 2025 | 1,126.00 | 1,170.00 | 1,125.00 | 1,163.00 | 1,163.00 | 4.30% | 293,800 |
| Dec 5, 2025 | 1,134.00 | 1,137.00 | 1,111.00 | 1,115.00 | 1,115.00 | -0.62% | 205,500 |
| Dec 4, 2025 | 1,100.00 | 1,138.00 | 1,100.00 | 1,122.00 | 1,122.00 | 2.28% | 223,500 |
| Dec 3, 2025 | 1,100.00 | 1,110.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.08% | 147,800 |
| Dec 2, 2025 | 1,091.00 | 1,114.00 | 1,084.00 | 1,109.00 | 1,109.00 | 2.12% | 320,500 |
| Dec 1, 2025 | 1,074.00 | 1,102.00 | 1,072.00 | 1,086.00 | 1,086.00 | 3.33% | 195,900 |
| Nov 28, 2025 | 1,068.00 | 1,071.00 | 1,048.00 | 1,051.00 | 1,051.00 | -1.22% | 148,800 |
| Nov 27, 2025 | 1,106.00 | 1,106.00 | 1,063.00 | 1,064.00 | 1,064.00 | -3.80% | 169,400 |
| Nov 26, 2025 | 1,029.00 | 1,111.00 | 1,029.00 | 1,106.00 | 1,106.00 | 8.11% | 516,800 |
| Nov 25, 2025 | 1,036.00 | 1,036.00 | 1,013.00 | 1,023.00 | 1,023.00 | -1.63% | 184,700 |
| Nov 21, 2025 | 1,018.00 | 1,058.00 | 1,018.00 | 1,040.00 | 1,040.00 | 1.07% | 310,500 |
| Nov 20, 2025 | 1,050.00 | 1,061.00 | 1,020.00 | 1,029.00 | 1,029.00 | -1.15% | 339,700 |
| Nov 19, 2025 | 1,034.00 | 1,056.00 | 1,028.00 | 1,041.00 | 1,041.00 | -0.48% | 234,800 |
| Nov 18, 2025 | 1,036.00 | 1,093.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.58% | 405,100 |
| Nov 17, 2025 | 1,077.00 | 1,080.00 | 1,032.00 | 1,040.00 | 1,040.00 | 11.83% | 1,135,100 |
| Nov 14, 2025 | 931.00 | 949.00 | 924.00 | 930.00 | 930.00 | -0.11% | 396,700 |
| Nov 13, 2025 | 956.00 | 956.00 | 931.00 | 931.00 | 931.00 | -2.41% | 344,100 |
| Nov 12, 2025 | 928.00 | 957.00 | 925.00 | 954.00 | 954.00 | 3.47% | 288,400 |
| Nov 11, 2025 | 930.00 | 930.00 | 909.00 | 922.00 | 922.00 | -0.65% | 156,200 |
| Nov 10, 2025 | 932.00 | 940.00 | 921.00 | 928.00 | 928.00 | -0.96% | 134,400 |
| Nov 7, 2025 | 916.00 | 937.00 | 912.00 | 937.00 | 937.00 | 1.96% | 107,300 |
| Nov 6, 2025 | 938.00 | 943.00 | 909.00 | 919.00 | 919.00 | -0.43% | 133,400 |
| Nov 5, 2025 | 935.00 | 937.00 | 911.00 | 923.00 | 923.00 | -1.18% | 212,900 |
| Nov 4, 2025 | 940.00 | 945.00 | 926.00 | 934.00 | 934.00 | -0.11% | 223,000 |
| Oct 31, 2025 | 912.00 | 947.00 | 910.00 | 935.00 | 935.00 | 3.77% | 246,600 |
| Oct 30, 2025 | 906.00 | 913.00 | 901.00 | 901.00 | 901.00 | -0.88% | 195,600 |
| Oct 29, 2025 | 928.00 | 928.00 | 901.00 | 909.00 | 909.00 | -1.94% | 198,900 |
| Oct 28, 2025 | 945.00 | 946.00 | 921.00 | 927.00 | 927.00 | -1.17% | 189,400 |
| Oct 27, 2025 | 926.00 | 948.00 | 925.00 | 938.00 | 938.00 | 2.51% | 192,100 |
| 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 |