Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 1,104.00
+10.00 (0.91%)
May 15, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,104.00 | 1,106.00 | 1,089.00 | 1,104.00 | 1,104.00 | 0.91% | 123,900 |
| May 14, 2026 | 1,120.00 | 1,120.00 | 1,094.00 | 1,094.00 | 1,094.00 | -1.80% | 120,500 |
| May 13, 2026 | 1,103.00 | 1,123.00 | 1,097.00 | 1,114.00 | 1,114.00 | - | 107,400 |
| May 12, 2026 | 1,125.00 | 1,126.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.07% | 124,100 |
| May 11, 2026 | 1,123.00 | 1,134.00 | 1,105.00 | 1,126.00 | 1,126.00 | 0.18% | 123,800 |
| May 8, 2026 | 1,137.00 | 1,143.00 | 1,123.00 | 1,124.00 | 1,124.00 | -1.14% | 118,900 |
| May 7, 2026 | 1,152.00 | 1,160.00 | 1,135.00 | 1,137.00 | 1,137.00 | -1.22% | 120,200 |
| May 1, 2026 | 1,169.00 | 1,179.00 | 1,145.00 | 1,151.00 | 1,151.00 | -0.95% | 128,800 |
| Apr 30, 2026 | 1,188.00 | 1,195.00 | 1,147.00 | 1,162.00 | 1,162.00 | -2.52% | 123,800 |
| Apr 28, 2026 | 1,176.00 | 1,192.00 | 1,173.00 | 1,192.00 | 1,192.00 | 0.85% | 82,300 |
| Apr 27, 2026 | 1,228.00 | 1,228.00 | 1,174.00 | 1,182.00 | 1,182.00 | -3.11% | 128,100 |
| Apr 24, 2026 | 1,222.00 | 1,233.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.16% | 73,300 |
| Apr 23, 2026 | 1,196.00 | 1,227.00 | 1,196.00 | 1,222.00 | 1,222.00 | 2.00% | 160,400 |
| Apr 22, 2026 | 1,192.00 | 1,210.00 | 1,181.00 | 1,198.00 | 1,198.00 | 1.87% | 116,600 |
| Apr 21, 2026 | 1,166.00 | 1,182.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.86% | 82,300 |
| Apr 20, 2026 | 1,185.00 | 1,189.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.60% | 98,300 |
| Apr 17, 2026 | 1,193.00 | 1,211.00 | 1,179.00 | 1,185.00 | 1,185.00 | -0.50% | 101,300 |
| Apr 16, 2026 | 1,197.00 | 1,208.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 101,100 |
| Apr 15, 2026 | 1,191.00 | 1,205.00 | 1,186.00 | 1,191.00 | 1,191.00 | 0.25% | 58,100 |
| Apr 14, 2026 | 1,180.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 1.54% | 45,800 |
| Apr 13, 2026 | 1,192.00 | 1,192.00 | 1,163.00 | 1,170.00 | 1,170.00 | -2.50% | 156,200 |
| Apr 10, 2026 | 1,232.00 | 1,232.00 | 1,192.00 | 1,200.00 | 1,200.00 | -3.07% | 197,500 |
| Apr 9, 2026 | 1,255.00 | 1,257.00 | 1,228.00 | 1,238.00 | 1,238.00 | -1.35% | 78,700 |
| Apr 8, 2026 | 1,240.00 | 1,257.00 | 1,234.00 | 1,255.00 | 1,255.00 | 3.12% | 120,800 |
| Apr 7, 2026 | 1,202.00 | 1,237.00 | 1,202.00 | 1,217.00 | 1,217.00 | 1.08% | 89,300 |
| Apr 6, 2026 | 1,191.00 | 1,213.00 | 1,191.00 | 1,204.00 | 1,204.00 | 0.75% | 54,800 |
| Apr 3, 2026 | 1,199.00 | 1,202.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.67% | 103,700 |
| Apr 2, 2026 | 1,241.00 | 1,245.00 | 1,196.00 | 1,203.00 | 1,203.00 | -3.14% | 119,400 |
| Apr 1, 2026 | 1,222.00 | 1,243.00 | 1,221.00 | 1,242.00 | 1,242.00 | 3.16% | 106,000 |
| Mar 31, 2026 | 1,220.00 | 1,225.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.33% | 120,900 |
| Mar 30, 2026 | 1,227.00 | 1,227.00 | 1,189.00 | 1,208.00 | 1,208.00 | -3.82% | 165,300 |
| Mar 27, 2026 | 1,218.00 | 1,266.00 | 1,217.00 | 1,256.00 | 1,228.50 | 2.28% | 158,200 |
| Mar 26, 2026 | 1,220.00 | 1,230.00 | 1,207.00 | 1,228.00 | 1,201.11 | -1.52% | 99,300 |
| Mar 25, 2026 | 1,200.00 | 1,255.00 | 1,197.00 | 1,247.00 | 1,219.70 | 4.09% | 210,000 |
| Mar 24, 2026 | 1,217.00 | 1,217.00 | 1,181.00 | 1,198.00 | 1,171.77 | -1.56% | 294,100 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,201.00 | 1,217.00 | 1,190.35 | 3.05% | 520,200 |
| Mar 19, 2026 | 1,193.00 | 1,208.00 | 1,179.00 | 1,181.00 | 1,155.14 | -3.04% | 164,900 |
| Mar 18, 2026 | 1,206.00 | 1,220.00 | 1,203.00 | 1,218.00 | 1,191.33 | 1.16% | 66,000 |
| Mar 17, 2026 | 1,235.00 | 1,235.00 | 1,193.00 | 1,204.00 | 1,177.64 | -2.51% | 157,600 |
| Mar 16, 2026 | 1,267.00 | 1,278.00 | 1,231.00 | 1,235.00 | 1,235.00 | -2.91% | 211,400 |
| Mar 13, 2026 | 1,272.00 | 1,285.00 | 1,261.00 | 1,272.00 | 1,272.00 | - | 113,200 |
| Mar 12, 2026 | 1,308.00 | 1,335.00 | 1,252.00 | 1,272.00 | 1,272.00 | -0.86% | 302,100 |
| Mar 11, 2026 | 1,247.00 | 1,292.00 | 1,245.00 | 1,283.00 | 1,283.00 | 3.55% | 286,000 |
| Mar 10, 2026 | 1,245.00 | 1,271.00 | 1,227.00 | 1,239.00 | 1,239.00 | 1.39% | 250,100 |
| Mar 9, 2026 | 1,229.00 | 1,232.00 | 1,201.00 | 1,222.00 | 1,222.00 | -2.86% | 139,000 |
| Mar 6, 2026 | 1,234.00 | 1,260.00 | 1,229.00 | 1,258.00 | 1,258.00 | 1.13% | 100,700 |
| Mar 5, 2026 | 1,248.00 | 1,280.00 | 1,234.00 | 1,244.00 | 1,244.00 | 3.75% | 211,700 |
| Mar 4, 2026 | 1,178.00 | 1,213.00 | 1,173.00 | 1,199.00 | 1,199.00 | 0.42% | 263,700 |
| Mar 3, 2026 | 1,212.00 | 1,250.00 | 1,188.00 | 1,194.00 | 1,194.00 | -1.24% | 237,000 |
| Mar 2, 2026 | 1,204.00 | 1,218.00 | 1,166.00 | 1,209.00 | 1,209.00 | -2.03% | 199,800 |