Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 995.00
-3.00 (-0.30%)
Jun 26, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,017.00 | 1,021.00 | 1,007.00 | 1,015.00 | 1,015.00 | -1.17% | 106,200 |
| Jun 18, 2026 | 1,034.00 | 1,042.00 | 1,016.00 | 1,027.00 | 1,027.00 | -0.77% | 108,900 |
| Jun 17, 2026 | 1,010.00 | 1,054.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.78% | 165,300 |
| Jun 16, 2026 | 1,018.00 | 1,020.00 | 995.00 | 1,007.00 | 1,007.00 | -1.08% | 161,500 |
| Jun 15, 2026 | 990.00 | 1,022.00 | 988.00 | 1,018.00 | 1,018.00 | 3.88% | 161,000 |
| Jun 12, 2026 | 985.00 | 985.00 | 972.00 | 980.00 | 980.00 | -0.10% | 103,000 |
| Jun 11, 2026 | 977.00 | 981.00 | 965.00 | 981.00 | 981.00 | -0.10% | 107,300 |
| Jun 10, 2026 | 975.00 | 984.00 | 965.00 | 982.00 | 982.00 | -0.20% | 103,900 |
| Jun 9, 2026 | 995.00 | 995.00 | 976.00 | 984.00 | 984.00 | -0.10% | 112,100 |
| Jun 8, 2026 | 1,000.00 | 1,000.00 | 982.00 | 985.00 | 985.00 | -2.18% | 161,800 |
| Jun 5, 2026 | 999.00 | 1,017.00 | 995.00 | 1,007.00 | 1,007.00 | 2.03% | 164,300 |
| Jun 4, 2026 | 975.00 | 994.00 | 973.00 | 987.00 | 987.00 | 2.81% | 192,200 |
| Jun 3, 2026 | 969.00 | 969.00 | 946.00 | 960.00 | 960.00 | -0.62% | 165,000 |
| Jun 2, 2026 | 969.00 | 977.00 | 957.00 | 966.00 | 966.00 | -0.41% | 105,500 |
| Jun 1, 2026 | 991.00 | 991.00 | 954.00 | 970.00 | 970.00 | -1.72% | 225,000 |
| May 29, 2026 | 991.00 | 1,011.00 | 987.00 | 987.00 | 987.00 | - | 153,800 |
| May 28, 2026 | 1,007.00 | 1,012.00 | 978.00 | 987.00 | 987.00 | -0.70% | 240,400 |
| May 27, 2026 | 992.00 | 1,000.00 | 979.00 | 994.00 | 994.00 | 0.20% | 131,200 |
| May 26, 2026 | 1,011.00 | 1,011.00 | 987.00 | 992.00 | 992.00 | -0.80% | 127,600 |
| May 25, 2026 | 1,006.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 106,100 |
| May 22, 2026 | 1,011.00 | 1,011.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 84,800 |
| May 21, 2026 | 1,010.00 | 1,027.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.67% | 106,400 |
| May 20, 2026 | 1,014.00 | 1,020.00 | 993.00 | 1,017.00 | 1,017.00 | 0.20% | 165,400 |
| May 19, 2026 | 1,033.00 | 1,033.00 | 1,006.00 | 1,015.00 | 1,015.00 | -0.20% | 173,100 |
| May 18, 2026 | 1,075.00 | 1,080.00 | 986.00 | 1,017.00 | 1,017.00 | -7.88% | 516,700 |
| 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 |