Sharingtechnology, Inc. (TYO:3989)
Japan · Delayed Price · Currency is JPY 1,547.00
+1.00 (0.06%)
Oct 9, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,546.00 | 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 |
| 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 |