Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 1,531.00
-1.00 (-0.07%)
Nov 2, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,532.00 | 1,533.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.07% | 345,700 |
| Oct 30, 2026 | 1,533.00 | 1,538.00 | 1,532.00 | 1,532.00 | 1,532.00 | - | 162,000 |
| Oct 29, 2026 | 1,539.00 | 1,543.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.45% | 110,100 |
| Oct 28, 2026 | 1,534.00 | 1,542.00 | 1,534.00 | 1,539.00 | 1,539.00 | 0.33% | 78,500 |
| Oct 27, 2026 | 1,533.00 | 1,535.00 | 1,532.00 | 1,534.00 | 1,534.00 | 0.07% | 78,100 |
| Oct 26, 2026 | 1,534.00 | 1,537.00 | 1,529.00 | 1,533.00 | 1,533.00 | -0.90% | 271,900 |
| Oct 23, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 667,300 |
| Oct 22, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 318,500 |
| Oct 21, 2026 | 1,547.00 | 1,547.00 | 1,546.00 | 1,547.00 | 1,547.00 | 0.06% | 467,400 |
| Oct 20, 2026 | 1,547.00 | 1,548.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.06% | 1,222,000 |
| Oct 19, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 214,700 |
| Oct 16, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.06% | 459,100 |
| Oct 15, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.06% | 473,300 |
| Oct 14, 2026 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 107,400 |
| Oct 13, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 141,100 |
| Oct 9, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1,547.00 | 0.06% | 237,800 |
| Oct 8, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.06% | 440,200 |
| Oct 7, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 118,200 |
| Oct 6, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 134,100 |
| Oct 5, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1,547.00 | 0.06% | 225,200 |
| Oct 2, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 232,900 |
| Oct 1, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 172,600 |
| Sep 30, 2026 | 1,547.00 | 1,547.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 136,300 |
| Sep 29, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 229,700 |
| Sep 28, 2026 | 1,545.00 | 1,549.00 | 1,545.00 | 1,546.00 | 1,546.00 | 0.06% | 677,400 |
| Sep 25, 2026 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 244,400 |
| Sep 24, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 622,200 |
| Sep 18, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 221,800 |
| Sep 17, 2026 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 396,000 |
| Sep 16, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 1,696,100 |
| Sep 15, 2026 | 1,545.00 | 1,545.00 | 1,544.00 | 1,545.00 | 1,545.00 | 0.06% | 439,300 |
| Sep 14, 2026 | 1,544.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | - | 816,400 |
| Sep 11, 2026 | 1,545.00 | 1,546.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.06% | 1,548,700 |
| Sep 10, 2026 | 1,545.00 | 1,546.00 | 1,544.00 | 1,545.00 | 1,545.00 | 5.46% | 3,736,300 |
| Sep 9, 2026 | 1,500.00 | 1,528.00 | 1,449.00 | 1,465.00 | 1,465.00 | -2.20% | 263,100 |
| Sep 8, 2026 | 1,505.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | -1.45% | 159,800 |
| Sep 7, 2026 | 1,530.00 | 1,540.00 | 1,501.00 | 1,520.00 | 1,520.00 | -0.20% | 108,000 |
| Sep 4, 2026 | 1,503.00 | 1,538.00 | 1,492.00 | 1,523.00 | 1,523.00 | 2.28% | 173,000 |
| Sep 3, 2026 | 1,520.00 | 1,524.00 | 1,477.00 | 1,489.00 | 1,489.00 | -1.97% | 240,500 |
| Sep 2, 2026 | 1,567.00 | 1,574.00 | 1,519.00 | 1,519.00 | 1,519.00 | -3.62% | 172,200 |
| Sep 1, 2026 | 1,595.00 | 1,627.00 | 1,576.00 | 1,576.00 | 1,576.00 | -2.35% | 157,900 |
| 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 |