Sharingtechnology, Inc. (TYO:3989)
Japan
· Delayed Price · Currency is JPY 1,099.00
-31.00 (-2.74%)
Sep 1, 2025, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,084.00 | 1,137.00 | 1,084.00 | 1,130.00 | 1,130.00 | 4.15% | 368,900 |
| Aug 28, 2025 | 1,090.00 | 1,090.00 | 1,069.00 | 1,085.00 | 1,085.00 | -1.36% | 433,500 |
| Aug 27, 2025 | 1,128.00 | 1,128.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 266,100 |
| Aug 26, 2025 | 1,144.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.30% | 148,900 |
| Aug 25, 2025 | 1,167.00 | 1,176.00 | 1,133.00 | 1,150.00 | 1,150.00 | -0.35% | 250,300 |
| Aug 22, 2025 | 1,188.00 | 1,199.00 | 1,153.00 | 1,154.00 | 1,154.00 | -3.67% | 224,700 |
| Aug 21, 2025 | 1,213.00 | 1,218.00 | 1,185.00 | 1,198.00 | 1,198.00 | -1.16% | 274,500 |
| Aug 20, 2025 | 1,170.00 | 1,216.00 | 1,157.00 | 1,212.00 | 1,212.00 | 4.48% | 371,200 |
| Aug 19, 2025 | 1,149.00 | 1,190.00 | 1,131.00 | 1,160.00 | 1,160.00 | 3.20% | 769,100 |
| Aug 18, 2025 | 1,060.00 | 1,124.00 | 1,060.00 | 1,124.00 | 1,124.00 | 7.35% | 658,100 |
| Aug 15, 2025 | 1,118.00 | 1,172.00 | 1,047.00 | 1,047.00 | 1,047.00 | -17.04% | 1,516,900 |
| Aug 14, 2025 | 1,240.00 | 1,262.00 | 1,212.00 | 1,262.00 | 1,262.00 | 2.60% | 367,900 |
| Aug 13, 2025 | 1,211.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | 1.65% | 175,200 |
| Aug 12, 2025 | 1,205.00 | 1,229.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1.00% | 276,300 |
| Aug 8, 2025 | 1,209.00 | 1,211.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.83% | 113,900 |
| Aug 7, 2025 | 1,200.00 | 1,209.00 | 1,186.00 | 1,208.00 | 1,208.00 | 0.83% | 166,900 |
| Aug 6, 2025 | 1,192.00 | 1,203.00 | 1,183.00 | 1,198.00 | 1,198.00 | -0.08% | 103,800 |
| Aug 5, 2025 | 1,198.00 | 1,209.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.08% | 118,500 |
| Aug 4, 2025 | 1,192.00 | 1,219.00 | 1,189.00 | 1,198.00 | 1,198.00 | -0.42% | 198,400 |
| Aug 1, 2025 | 1,220.00 | 1,220.00 | 1,190.00 | 1,203.00 | 1,203.00 | -1.39% | 194,700 |
| Jul 31, 2025 | 1,183.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,220.00 | 3.74% | 369,800 |
| Jul 30, 2025 | 1,125.00 | 1,191.00 | 1,124.00 | 1,176.00 | 1,176.00 | 5.19% | 460,500 |
| Jul 29, 2025 | 1,121.00 | 1,136.00 | 1,113.00 | 1,118.00 | 1,118.00 | 0.45% | 149,300 |
| Jul 28, 2025 | 1,110.00 | 1,132.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.82% | 152,400 |
| Jul 25, 2025 | 1,093.00 | 1,109.00 | 1,087.00 | 1,104.00 | 1,104.00 | 1.19% | 68,800 |
| Jul 24, 2025 | 1,085.00 | 1,097.00 | 1,081.00 | 1,091.00 | 1,091.00 | 1.39% | 99,300 |
| Jul 23, 2025 | 1,078.00 | 1,086.00 | 1,053.00 | 1,076.00 | 1,076.00 | -0.19% | 121,400 |
| Jul 22, 2025 | 1,096.00 | 1,106.00 | 1,070.00 | 1,078.00 | 1,078.00 | -0.65% | 132,000 |
| Jul 18, 2025 | 1,123.00 | 1,129.00 | 1,084.00 | 1,085.00 | 1,085.00 | -3.38% | 166,700 |
| Jul 17, 2025 | 1,098.00 | 1,135.00 | 1,092.00 | 1,123.00 | 1,123.00 | 2.84% | 323,900 |
| Jul 16, 2025 | 1,078.00 | 1,123.00 | 1,077.00 | 1,092.00 | 1,092.00 | 1.30% | 251,500 |
| Jul 15, 2025 | 1,083.00 | 1,097.00 | 1,068.00 | 1,078.00 | 1,078.00 | -0.55% | 126,400 |
| Jul 14, 2025 | 1,068.00 | 1,099.00 | 1,056.00 | 1,084.00 | 1,084.00 | 0.74% | 254,500 |
| Jul 11, 2025 | 1,054.00 | 1,077.00 | 1,039.00 | 1,076.00 | 1,076.00 | 2.67% | 217,500 |
| Jul 10, 2025 | 1,032.00 | 1,050.00 | 1,030.00 | 1,048.00 | 1,048.00 | 2.24% | 175,200 |
| Jul 9, 2025 | 1,033.00 | 1,046.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.77% | 143,900 |
| Jul 8, 2025 | 1,016.00 | 1,034.00 | 1,011.00 | 1,033.00 | 1,033.00 | 2.48% | 208,000 |
| Jul 7, 2025 | 998.00 | 1,020.00 | 996.00 | 1,008.00 | 1,008.00 | 2.23% | 181,500 |
| Jul 4, 2025 | 984.00 | 1,001.00 | 970.00 | 986.00 | 986.00 | 2.71% | 451,900 |
| Jul 3, 2025 | 970.00 | 977.00 | 957.00 | 960.00 | 960.00 | -1.03% | 308,300 |
| Jul 2, 2025 | 995.00 | 1,004.00 | 970.00 | 970.00 | 970.00 | -2.81% | 425,200 |
| Jul 1, 2025 | 1,013.00 | 1,013.00 | 997.00 | 998.00 | 998.00 | -1.48% | 211,700 |
| Jun 30, 2025 | 1,016.00 | 1,023.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.59% | 147,900 |
| Jun 27, 2025 | 1,026.00 | 1,035.00 | 1,013.00 | 1,019.00 | 1,019.00 | -1.16% | 317,000 |
| Jun 26, 2025 | 1,049.00 | 1,052.00 | 1,022.00 | 1,031.00 | 1,031.00 | -1.72% | 168,600 |
| Jun 25, 2025 | 1,030.00 | 1,062.00 | 1,024.00 | 1,049.00 | 1,049.00 | 2.34% | 227,700 |
| Jun 24, 2025 | 1,030.00 | 1,039.00 | 1,024.00 | 1,025.00 | 1,025.00 | -0.29% | 169,400 |
| Jun 23, 2025 | 1,045.00 | 1,045.00 | 1,024.00 | 1,028.00 | 1,028.00 | -4.10% | 314,900 |
| Jun 20, 2025 | 1,095.00 | 1,100.00 | 1,072.00 | 1,072.00 | 1,072.00 | -2.10% | 158,800 |
| Jun 19, 2025 | 1,094.00 | 1,136.00 | 1,092.00 | 1,095.00 | 1,095.00 | - | 297,700 |