Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 1,589.00
-25.00 (-1.55%)
Sep 1, 2026, 1:44 PM JST
Sharingtechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,595.00 | 1,627.00 | 1,592.00 | 1,597.00 | - | -1.05% | 84,300 |
| Aug 31, 2026 | 1,594.00 | 1,617.00 | 1,578.00 | 1,614.00 | 1,614.00 | 1.19% | 177,900 |
| Aug 28, 2026 | 1,570.00 | 1,598.00 | 1,553.00 | 1,595.00 | 1,595.00 | 2.05% | 120,500 |
| Aug 27, 2026 | 1,585.00 | 1,590.00 | 1,520.00 | 1,563.00 | 1,563.00 | -1.39% | 145,800 |
| Aug 26, 2026 | 1,570.00 | 1,608.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.96% | 227,100 |
| Aug 25, 2026 | 1,539.00 | 1,570.00 | 1,508.00 | 1,570.00 | 1,570.00 | 1.95% | 219,200 |
| Aug 24, 2026 | 1,531.00 | 1,561.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.06% | 147,000 |
| Aug 21, 2026 | 1,535.00 | 1,548.00 | 1,501.00 | 1,539.00 | 1,539.00 | -0.26% | 247,000 |
| Aug 20, 2026 | 1,494.00 | 1,544.00 | 1,494.00 | 1,543.00 | 1,543.00 | 3.56% | 298,900 |
| Aug 19, 2026 | 1,485.00 | 1,507.00 | 1,465.00 | 1,490.00 | 1,490.00 | -0.47% | 201,500 |
| Aug 18, 2026 | 1,492.00 | 1,498.00 | 1,471.00 | 1,497.00 | 1,497.00 | 0.13% | 163,800 |
| Aug 17, 2026 | 1,500.00 | 1,526.00 | 1,450.00 | 1,495.00 | 1,495.00 | 0.95% | 474,300 |
| Aug 14, 2026 | 1,469.00 | 1,498.00 | 1,459.00 | 1,481.00 | 1,481.00 | 1.02% | 264,400 |
| Aug 13, 2026 | 1,461.00 | 1,494.00 | 1,453.00 | 1,466.00 | 1,466.00 | -0.61% | 141,200 |
| Aug 12, 2026 | 1,459.00 | 1,476.00 | 1,440.00 | 1,475.00 | 1,475.00 | 0.68% | 170,000 |
| Aug 10, 2026 | 1,422.00 | 1,491.00 | 1,412.00 | 1,465.00 | 1,465.00 | 4.94% | 502,700 |
| Aug 7, 2026 | 1,397.00 | 1,399.00 | 1,373.00 | 1,396.00 | 1,396.00 | 0.29% | 147,500 |
| Aug 6, 2026 | 1,386.00 | 1,399.00 | 1,378.00 | 1,392.00 | 1,392.00 | 0.72% | 156,900 |
| Aug 5, 2026 | 1,370.00 | 1,409.00 | 1,370.00 | 1,382.00 | 1,382.00 | 1.99% | 129,800 |
| Aug 4, 2026 | 1,368.00 | 1,372.00 | 1,352.00 | 1,355.00 | 1,355.00 | 0.74% | 102,600 |
| Aug 3, 2026 | 1,358.00 | 1,358.00 | 1,311.00 | 1,345.00 | 1,345.00 | 0.37% | 149,000 |
| Jul 31, 2026 | 1,368.00 | 1,372.00 | 1,333.00 | 1,340.00 | 1,340.00 | -2.05% | 204,000 |
| Jul 30, 2026 | 1,400.00 | 1,404.00 | 1,340.00 | 1,368.00 | 1,368.00 | -2.63% | 206,700 |
| Jul 29, 2026 | 1,363.00 | 1,405.00 | 1,308.00 | 1,405.00 | 1,405.00 | 4.46% | 388,900 |
| Jul 28, 2026 | 1,415.00 | 1,426.00 | 1,340.00 | 1,345.00 | 1,345.00 | -4.95% | 389,300 |
| Jul 27, 2026 | 1,411.00 | 1,419.00 | 1,384.00 | 1,415.00 | 1,415.00 | 0.93% | 190,200 |
| Jul 24, 2026 | 1,405.00 | 1,418.00 | 1,390.00 | 1,402.00 | 1,402.00 | -0.64% | 106,600 |
| Jul 23, 2026 | 1,415.00 | 1,417.00 | 1,392.00 | 1,411.00 | 1,411.00 | -0.63% | 156,000 |
| Jul 22, 2026 | 1,446.00 | 1,446.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.70% | 119,100 |
| Jul 21, 2026 | 1,407.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1.13% | 124,400 |
| Jul 17, 2026 | 1,451.00 | 1,456.00 | 1,400.00 | 1,414.00 | 1,414.00 | -3.74% | 198,100 |
| Jul 16, 2026 | 1,446.00 | 1,477.00 | 1,439.00 | 1,469.00 | 1,469.00 | 1.31% | 172,100 |
| Jul 15, 2026 | 1,453.00 | 1,469.00 | 1,438.00 | 1,450.00 | 1,450.00 | 0.90% | 133,700 |
| Jul 14, 2026 | 1,421.00 | 1,444.00 | 1,417.00 | 1,437.00 | 1,437.00 | 0.77% | 100,100 |
| Jul 13, 2026 | 1,418.00 | 1,445.00 | 1,412.00 | 1,426.00 | 1,426.00 | -0.21% | 109,900 |
| Jul 10, 2026 | 1,400.00 | 1,440.00 | 1,396.00 | 1,429.00 | 1,429.00 | 1.93% | 119,300 |
| Jul 9, 2026 | 1,390.00 | 1,411.00 | 1,385.00 | 1,402.00 | 1,402.00 | 0.50% | 254,100 |
| Jul 8, 2026 | 1,404.00 | 1,414.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.50% | 137,500 |
| Jul 7, 2026 | 1,402.00 | 1,418.00 | 1,382.00 | 1,402.00 | 1,402.00 | -1.27% | 244,700 |
| Jul 6, 2026 | 1,425.00 | 1,446.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.21% | 151,400 |
| Jul 3, 2026 | 1,416.00 | 1,434.00 | 1,403.00 | 1,423.00 | 1,423.00 | -1.39% | 280,300 |
| Jul 2, 2026 | 1,417.00 | 1,480.00 | 1,417.00 | 1,443.00 | 1,443.00 | 1.83% | 429,800 |
| Jul 1, 2026 | 1,338.00 | 1,450.00 | 1,332.00 | 1,417.00 | 1,417.00 | 1.36% | 748,200 |
| Jun 30, 2026 | 1,325.00 | 1,432.00 | 1,311.00 | 1,398.00 | 1,398.00 | 22.10% | 2,099,200 |
| Jun 29, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 15.08% | 22,300 |
| Jun 26, 2026 | 1,002.00 | 1,008.00 | 985.00 | 995.00 | 995.00 | -0.30% | 154,100 |
| Jun 25, 2026 | 1,004.00 | 1,014.00 | 996.00 | 998.00 | 998.00 | -0.80% | 116,600 |
| Jun 24, 2026 | 1,000.00 | 1,007.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 61,100 |
| Jun 23, 2026 | 1,022.00 | 1,023.00 | 994.00 | 1,000.00 | 1,000.00 | -2.15% | 143,900 |
| Jun 22, 2026 | 1,020.00 | 1,036.00 | 1,017.00 | 1,022.00 | 1,022.00 | 0.69% | 112,800 |