Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 1,007.00
+20.00 (2.03%)
Jun 5, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.67% | 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 |