Sharingtechnology, Inc. (TYO:3989)
Japan
· Delayed Price · Currency is JPY 1,222.00
-36.00 (-2.86%)
Mar 9, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,229.00 | 1,232.00 | 1,201.00 | 1,222.00 | 1,222.00 | -2.86% | 139,000 |
| Mar 6, 2026 | 1,234.00 | 1,260.00 | 1,229.00 | 1,258.00 | 1,258.00 | 1.13% | 100,700 |
| Mar 5, 2026 | 1,248.00 | 1,280.00 | 1,234.00 | 1,244.00 | 1,244.00 | 3.75% | 211,700 |
| Mar 4, 2026 | 1,178.00 | 1,213.00 | 1,173.00 | 1,199.00 | 1,199.00 | 0.42% | 263,700 |
| Mar 3, 2026 | 1,212.00 | 1,250.00 | 1,188.00 | 1,194.00 | 1,194.00 | -1.24% | 237,000 |
| Mar 2, 2026 | 1,204.00 | 1,218.00 | 1,166.00 | 1,209.00 | 1,209.00 | -2.03% | 199,800 |
| Feb 27, 2026 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,234.00 | 0.90% | 230,200 |
| Feb 26, 2026 | 1,170.00 | 1,236.00 | 1,169.00 | 1,223.00 | 1,223.00 | 3.38% | 287,300 |
| Feb 25, 2026 | 1,169.00 | 1,184.00 | 1,159.00 | 1,183.00 | 1,183.00 | 3.23% | 286,700 |
| Feb 24, 2026 | 1,134.00 | 1,162.00 | 1,131.00 | 1,146.00 | 1,146.00 | 0.70% | 204,400 |
| Feb 20, 2026 | 1,121.00 | 1,138.00 | 1,117.00 | 1,138.00 | 1,138.00 | 1.70% | 195,200 |
| Feb 19, 2026 | 1,118.00 | 1,132.00 | 1,104.00 | 1,119.00 | 1,119.00 | 2.66% | 218,000 |
| Feb 18, 2026 | 1,080.00 | 1,102.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | 400,300 |
| Feb 17, 2026 | 1,123.00 | 1,123.00 | 1,079.00 | 1,080.00 | 1,080.00 | -7.22% | 493,400 |
| Feb 16, 2026 | 1,156.00 | 1,200.00 | 1,149.00 | 1,164.00 | 1,164.00 | 3.37% | 473,100 |
| Feb 13, 2026 | 1,114.00 | 1,128.00 | 1,107.00 | 1,126.00 | 1,126.00 | 0.99% | 309,600 |
| Feb 12, 2026 | 1,150.00 | 1,160.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.96% | 228,000 |
| Feb 10, 2026 | 1,136.00 | 1,168.00 | 1,133.00 | 1,161.00 | 1,161.00 | 1.84% | 116,500 |
| Feb 9, 2026 | 1,118.00 | 1,143.00 | 1,118.00 | 1,140.00 | 1,140.00 | 1.97% | 140,500 |
| Feb 6, 2026 | 1,157.00 | 1,157.00 | 1,092.00 | 1,118.00 | 1,118.00 | -3.37% | 283,000 |
| Feb 5, 2026 | 1,163.00 | 1,171.00 | 1,142.00 | 1,157.00 | 1,157.00 | 1.76% | 135,800 |
| Feb 4, 2026 | 1,150.00 | 1,163.00 | 1,133.00 | 1,137.00 | 1,137.00 | -1.13% | 304,300 |
| Feb 3, 2026 | 1,154.00 | 1,163.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.26% | 134,800 |
| Feb 2, 2026 | 1,163.00 | 1,169.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.86% | 82,500 |
| Jan 30, 2026 | 1,178.00 | 1,186.00 | 1,157.00 | 1,163.00 | 1,163.00 | -1.11% | 118,000 |
| Jan 29, 2026 | 1,174.00 | 1,178.00 | 1,165.00 | 1,176.00 | 1,176.00 | 0.17% | 110,300 |
| Jan 28, 2026 | 1,203.00 | 1,203.00 | 1,172.00 | 1,174.00 | 1,174.00 | -2.65% | 127,000 |
| Jan 27, 2026 | 1,192.00 | 1,213.00 | 1,187.00 | 1,206.00 | 1,206.00 | 0.08% | 80,300 |
| Jan 26, 2026 | 1,209.00 | 1,211.00 | 1,194.00 | 1,205.00 | 1,205.00 | -0.99% | 84,000 |
| Jan 23, 2026 | 1,205.00 | 1,228.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.00% | 173,100 |
| Jan 22, 2026 | 1,190.00 | 1,215.00 | 1,184.00 | 1,205.00 | 1,205.00 | 1.43% | 117,400 |
| Jan 21, 2026 | 1,171.00 | 1,196.00 | 1,164.00 | 1,188.00 | 1,188.00 | -0.17% | 140,600 |
| Jan 20, 2026 | 1,210.00 | 1,211.00 | 1,179.00 | 1,190.00 | 1,190.00 | -1.33% | 118,600 |
| Jan 19, 2026 | 1,215.00 | 1,219.00 | 1,197.00 | 1,206.00 | 1,206.00 | -0.74% | 75,300 |
| Jan 16, 2026 | 1,204.00 | 1,220.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.33% | 64,700 |
| Jan 15, 2026 | 1,197.00 | 1,214.00 | 1,197.00 | 1,211.00 | 1,211.00 | 1.17% | 112,400 |
| Jan 14, 2026 | 1,190.00 | 1,203.00 | 1,184.00 | 1,197.00 | 1,197.00 | 0.59% | 103,100 |
| Jan 13, 2026 | 1,216.00 | 1,219.00 | 1,186.00 | 1,190.00 | 1,190.00 | -1.49% | 229,600 |
| Jan 9, 2026 | 1,216.00 | 1,217.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.17% | 64,400 |
| Jan 8, 2026 | 1,214.00 | 1,223.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.66% | 110,400 |
| Jan 7, 2026 | 1,189.00 | 1,218.00 | 1,187.00 | 1,218.00 | 1,218.00 | 2.35% | 217,000 |
| Jan 6, 2026 | 1,170.00 | 1,199.00 | 1,166.00 | 1,190.00 | 1,190.00 | 2.59% | 151,400 |
| Jan 5, 2026 | 1,185.00 | 1,190.00 | 1,158.00 | 1,160.00 | 1,160.00 | -2.11% | 208,900 |
| Dec 30, 2025 | 1,194.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.33% | 91,500 |
| Dec 29, 2025 | 1,191.00 | 1,202.00 | 1,186.00 | 1,201.00 | 1,201.00 | 0.33% | 143,600 |
| Dec 26, 2025 | 1,207.00 | 1,207.00 | 1,188.00 | 1,197.00 | 1,197.00 | -0.58% | 152,300 |
| Dec 25, 2025 | 1,197.00 | 1,207.00 | 1,188.00 | 1,204.00 | 1,204.00 | 1.43% | 174,100 |
| Dec 24, 2025 | 1,188.00 | 1,208.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.08% | 110,500 |
| Dec 23, 2025 | 1,192.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,188.00 | -0.17% | 138,600 |
| Dec 22, 2025 | 1,209.00 | 1,214.00 | 1,177.00 | 1,190.00 | 1,190.00 | -1.49% | 147,600 |
| Dec 19, 2025 | 1,185.00 | 1,210.00 | 1,185.00 | 1,208.00 | 1,208.00 | 2.20% | 339,100 |
| Dec 18, 2025 | 1,200.00 | 1,202.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.76% | 109,600 |
| Dec 17, 2025 | 1,185.00 | 1,194.00 | 1,174.00 | 1,191.00 | 1,191.00 | 1.19% | 184,000 |
| Dec 16, 2025 | 1,187.00 | 1,196.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 168,500 |
| Dec 15, 2025 | 1,203.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.17% | 183,000 |
| Dec 12, 2025 | 1,162.00 | 1,203.00 | 1,162.00 | 1,202.00 | 1,202.00 | 2.56% | 296,600 |
| Dec 11, 2025 | 1,169.00 | 1,183.00 | 1,158.00 | 1,172.00 | 1,172.00 | 0.09% | 216,200 |
| Dec 10, 2025 | 1,145.00 | 1,174.00 | 1,138.00 | 1,171.00 | 1,171.00 | 2.45% | 228,200 |
| Dec 9, 2025 | 1,164.00 | 1,165.00 | 1,131.00 | 1,143.00 | 1,143.00 | -1.72% | 240,600 |
| Dec 8, 2025 | 1,126.00 | 1,170.00 | 1,125.00 | 1,163.00 | 1,163.00 | 4.30% | 293,800 |
| Dec 5, 2025 | 1,134.00 | 1,137.00 | 1,111.00 | 1,115.00 | 1,115.00 | -0.62% | 205,500 |
| Dec 4, 2025 | 1,100.00 | 1,138.00 | 1,100.00 | 1,122.00 | 1,122.00 | 2.28% | 223,500 |
| Dec 3, 2025 | 1,100.00 | 1,110.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.08% | 147,800 |
| Dec 2, 2025 | 1,091.00 | 1,114.00 | 1,084.00 | 1,109.00 | 1,109.00 | 2.12% | 320,500 |
| Dec 1, 2025 | 1,074.00 | 1,102.00 | 1,072.00 | 1,086.00 | 1,086.00 | 3.33% | 195,900 |
| Nov 28, 2025 | 1,068.00 | 1,071.00 | 1,048.00 | 1,051.00 | 1,051.00 | -1.22% | 148,800 |
| Nov 27, 2025 | 1,106.00 | 1,106.00 | 1,063.00 | 1,064.00 | 1,064.00 | -3.80% | 169,400 |
| Nov 26, 2025 | 1,029.00 | 1,111.00 | 1,029.00 | 1,106.00 | 1,106.00 | 8.11% | 516,800 |
| Nov 25, 2025 | 1,036.00 | 1,036.00 | 1,013.00 | 1,023.00 | 1,023.00 | -1.63% | 184,700 |
| Nov 21, 2025 | 1,018.00 | 1,058.00 | 1,018.00 | 1,040.00 | 1,040.00 | 1.07% | 310,500 |
| Nov 20, 2025 | 1,050.00 | 1,061.00 | 1,020.00 | 1,029.00 | 1,029.00 | -1.15% | 339,700 |
| Nov 19, 2025 | 1,034.00 | 1,056.00 | 1,028.00 | 1,041.00 | 1,041.00 | -0.48% | 234,800 |
| Nov 18, 2025 | 1,036.00 | 1,093.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.58% | 405,100 |
| Nov 17, 2025 | 1,077.00 | 1,080.00 | 1,032.00 | 1,040.00 | 1,040.00 | 11.83% | 1,135,100 |
| Nov 14, 2025 | 931.00 | 949.00 | 924.00 | 930.00 | 930.00 | -0.11% | 396,700 |
| Nov 13, 2025 | 956.00 | 956.00 | 931.00 | 931.00 | 931.00 | -2.41% | 344,100 |
| Nov 12, 2025 | 928.00 | 957.00 | 925.00 | 954.00 | 954.00 | 3.47% | 288,400 |
| Nov 11, 2025 | 930.00 | 930.00 | 909.00 | 922.00 | 922.00 | -0.65% | 156,200 |
| Nov 10, 2025 | 932.00 | 940.00 | 921.00 | 928.00 | 928.00 | -0.96% | 134,400 |
| Nov 7, 2025 | 916.00 | 937.00 | 912.00 | 937.00 | 937.00 | 1.96% | 107,300 |
| Nov 6, 2025 | 938.00 | 943.00 | 909.00 | 919.00 | 919.00 | -0.43% | 133,400 |
| Nov 5, 2025 | 935.00 | 937.00 | 911.00 | 923.00 | 923.00 | -1.18% | 212,900 |
| Nov 4, 2025 | 940.00 | 945.00 | 926.00 | 934.00 | 934.00 | -0.11% | 223,000 |
| Oct 31, 2025 | 912.00 | 947.00 | 910.00 | 935.00 | 935.00 | 3.77% | 246,600 |
| Oct 30, 2025 | 906.00 | 913.00 | 901.00 | 901.00 | 901.00 | -0.88% | 195,600 |
| Oct 29, 2025 | 928.00 | 928.00 | 901.00 | 909.00 | 909.00 | -1.94% | 198,900 |
| Oct 28, 2025 | 945.00 | 946.00 | 921.00 | 927.00 | 927.00 | -1.17% | 189,400 |
| Oct 27, 2025 | 926.00 | 948.00 | 925.00 | 938.00 | 938.00 | 2.51% | 192,100 |
| Oct 24, 2025 | 930.00 | 930.00 | 914.00 | 915.00 | 915.00 | -1.82% | 115,900 |
| Oct 23, 2025 | 927.00 | 936.00 | 923.00 | 932.00 | 932.00 | -0.32% | 82,300 |
| Oct 22, 2025 | 935.00 | 943.00 | 929.00 | 935.00 | 935.00 | 0.32% | 130,300 |
| Oct 21, 2025 | 932.00 | 940.00 | 917.00 | 932.00 | 932.00 | 0.76% | 191,000 |
| Oct 20, 2025 | 918.00 | 935.00 | 909.00 | 925.00 | 925.00 | 2.21% | 236,200 |
| Oct 17, 2025 | 914.00 | 919.00 | 904.00 | 905.00 | 905.00 | -2.48% | 169,100 |
| Oct 16, 2025 | 944.00 | 951.00 | 925.00 | 928.00 | 928.00 | -1.59% | 176,400 |
| Oct 15, 2025 | 941.00 | 956.00 | 941.00 | 943.00 | 943.00 | 0.64% | 150,100 |
| Oct 14, 2025 | 947.00 | 959.00 | 932.00 | 937.00 | 937.00 | -2.60% | 151,100 |
| Oct 10, 2025 | 982.00 | 982.00 | 956.00 | 962.00 | 962.00 | -2.93% | 150,500 |
| Oct 9, 2025 | 998.00 | 1,005.00 | 983.00 | 991.00 | 991.00 | 0.51% | 130,900 |
| Oct 8, 2025 | 975.00 | 992.00 | 970.00 | 986.00 | 986.00 | 1.23% | 141,500 |