Sharingtechnology, Inc. (TYO:3989)
Japan
· Delayed Price · Currency is JPY 1,192.00
+10.00 (0.85%)
Apr 28, 2026, 3:30 PM JST
Sharingtechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.82% | 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 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,201.00 | 1,217.00 | 1,190.35 | 3.05% | 520,200 |
| Mar 19, 2026 | 1,193.00 | 1,208.00 | 1,179.00 | 1,181.00 | 1,155.14 | -3.04% | 164,900 |
| Mar 18, 2026 | 1,206.00 | 1,220.00 | 1,203.00 | 1,218.00 | 1,191.33 | 1.16% | 66,000 |
| Mar 17, 2026 | 1,235.00 | 1,235.00 | 1,193.00 | 1,204.00 | 1,177.64 | -2.51% | 157,600 |
| Mar 16, 2026 | 1,267.00 | 1,278.00 | 1,231.00 | 1,235.00 | 1,207.96 | -2.91% | 211,400 |
| Mar 13, 2026 | 1,272.00 | 1,285.00 | 1,261.00 | 1,272.00 | 1,244.15 | - | 113,200 |
| Mar 12, 2026 | 1,308.00 | 1,335.00 | 1,252.00 | 1,272.00 | 1,244.15 | -0.86% | 302,100 |
| Mar 11, 2026 | 1,247.00 | 1,292.00 | 1,245.00 | 1,283.00 | 1,254.91 | 3.55% | 286,000 |
| Mar 10, 2026 | 1,245.00 | 1,271.00 | 1,227.00 | 1,239.00 | 1,211.87 | 1.39% | 250,100 |
| Mar 9, 2026 | 1,229.00 | 1,232.00 | 1,201.00 | 1,222.00 | 1,195.24 | -2.86% | 139,000 |
| Mar 6, 2026 | 1,234.00 | 1,260.00 | 1,229.00 | 1,258.00 | 1,230.46 | 1.13% | 100,700 |
| Mar 5, 2026 | 1,248.00 | 1,280.00 | 1,234.00 | 1,244.00 | 1,216.76 | 3.75% | 211,700 |
| Mar 4, 2026 | 1,178.00 | 1,213.00 | 1,173.00 | 1,199.00 | 1,172.75 | 0.42% | 263,700 |
| Mar 3, 2026 | 1,212.00 | 1,250.00 | 1,188.00 | 1,194.00 | 1,167.86 | -1.24% | 237,000 |
| Mar 2, 2026 | 1,204.00 | 1,218.00 | 1,166.00 | 1,209.00 | 1,182.53 | -2.03% | 199,800 |
| Feb 27, 2026 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,206.98 | 0.90% | 230,200 |
| Feb 26, 2026 | 1,170.00 | 1,236.00 | 1,169.00 | 1,223.00 | 1,196.22 | 3.38% | 287,300 |
| Feb 25, 2026 | 1,169.00 | 1,184.00 | 1,159.00 | 1,183.00 | 1,157.10 | 3.23% | 286,700 |
| Feb 24, 2026 | 1,134.00 | 1,162.00 | 1,131.00 | 1,146.00 | 1,120.91 | 0.70% | 204,400 |
| Feb 20, 2026 | 1,121.00 | 1,138.00 | 1,117.00 | 1,138.00 | 1,113.08 | 1.70% | 195,200 |
| Feb 19, 2026 | 1,118.00 | 1,132.00 | 1,104.00 | 1,119.00 | 1,094.50 | 2.66% | 218,000 |
| Feb 18, 2026 | 1,080.00 | 1,102.00 | 1,070.00 | 1,090.00 | 1,066.13 | 0.93% | 400,300 |
| Feb 17, 2026 | 1,123.00 | 1,123.00 | 1,079.00 | 1,080.00 | 1,056.35 | -7.22% | 493,400 |
| Feb 16, 2026 | 1,156.00 | 1,200.00 | 1,149.00 | 1,164.00 | 1,138.51 | 3.37% | 473,100 |
| Feb 13, 2026 | 1,114.00 | 1,128.00 | 1,107.00 | 1,126.00 | 1,101.35 | 0.99% | 309,600 |
| Feb 12, 2026 | 1,150.00 | 1,160.00 | 1,115.00 | 1,115.00 | 1,090.59 | -3.96% | 228,000 |
| Feb 10, 2026 | 1,136.00 | 1,168.00 | 1,133.00 | 1,161.00 | 1,135.58 | 1.84% | 116,500 |
| Feb 9, 2026 | 1,118.00 | 1,143.00 | 1,118.00 | 1,140.00 | 1,115.04 | 1.97% | 140,500 |
| Feb 6, 2026 | 1,157.00 | 1,157.00 | 1,092.00 | 1,118.00 | 1,093.52 | -3.37% | 283,000 |
| Feb 5, 2026 | 1,163.00 | 1,171.00 | 1,142.00 | 1,157.00 | 1,131.67 | 1.76% | 135,800 |
| Feb 4, 2026 | 1,150.00 | 1,163.00 | 1,133.00 | 1,137.00 | 1,112.11 | -1.13% | 304,300 |
| Feb 3, 2026 | 1,154.00 | 1,163.00 | 1,136.00 | 1,150.00 | 1,124.82 | -0.26% | 134,800 |
| Feb 2, 2026 | 1,163.00 | 1,169.00 | 1,153.00 | 1,153.00 | 1,127.76 | -0.86% | 82,500 |
| Jan 30, 2026 | 1,178.00 | 1,186.00 | 1,157.00 | 1,163.00 | 1,137.54 | -1.11% | 118,000 |
| Jan 29, 2026 | 1,174.00 | 1,178.00 | 1,165.00 | 1,176.00 | 1,150.25 | 0.17% | 110,300 |
| Jan 28, 2026 | 1,203.00 | 1,203.00 | 1,172.00 | 1,174.00 | 1,148.30 | -2.65% | 127,000 |
| Jan 27, 2026 | 1,192.00 | 1,213.00 | 1,187.00 | 1,206.00 | 1,179.59 | 0.08% | 80,300 |
| Jan 26, 2026 | 1,209.00 | 1,211.00 | 1,194.00 | 1,205.00 | 1,178.62 | -0.99% | 84,000 |
| Jan 23, 2026 | 1,205.00 | 1,228.00 | 1,200.00 | 1,217.00 | 1,190.35 | 1.00% | 173,100 |
| Jan 22, 2026 | 1,190.00 | 1,215.00 | 1,184.00 | 1,205.00 | 1,178.62 | 1.43% | 117,400 |
| Jan 21, 2026 | 1,171.00 | 1,196.00 | 1,164.00 | 1,188.00 | 1,161.99 | -0.17% | 140,600 |
| Jan 20, 2026 | 1,210.00 | 1,211.00 | 1,179.00 | 1,190.00 | 1,163.95 | -1.33% | 118,600 |
| Jan 19, 2026 | 1,215.00 | 1,219.00 | 1,197.00 | 1,206.00 | 1,179.59 | -0.74% | 75,300 |
| Jan 16, 2026 | 1,204.00 | 1,220.00 | 1,202.00 | 1,215.00 | 1,188.40 | 0.33% | 64,700 |
| Jan 15, 2026 | 1,197.00 | 1,214.00 | 1,197.00 | 1,211.00 | 1,184.49 | 1.17% | 112,400 |
| Jan 14, 2026 | 1,190.00 | 1,203.00 | 1,184.00 | 1,197.00 | 1,170.79 | 0.59% | 103,100 |
| Jan 13, 2026 | 1,216.00 | 1,219.00 | 1,186.00 | 1,190.00 | 1,163.95 | -1.49% | 229,600 |
| Jan 9, 2026 | 1,216.00 | 1,217.00 | 1,205.00 | 1,208.00 | 1,181.55 | -0.17% | 64,400 |
| Jan 8, 2026 | 1,214.00 | 1,223.00 | 1,201.00 | 1,210.00 | 1,183.51 | -0.66% | 110,400 |
| Jan 7, 2026 | 1,189.00 | 1,218.00 | 1,187.00 | 1,218.00 | 1,191.33 | 2.35% | 217,000 |
| Jan 6, 2026 | 1,170.00 | 1,199.00 | 1,166.00 | 1,190.00 | 1,163.95 | 2.59% | 151,400 |
| Jan 5, 2026 | 1,185.00 | 1,190.00 | 1,158.00 | 1,160.00 | 1,134.60 | -2.11% | 208,900 |
| Dec 30, 2025 | 1,194.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,159.05 | -1.33% | 91,500 |
| Dec 29, 2025 | 1,191.00 | 1,202.00 | 1,186.00 | 1,201.00 | 1,174.70 | 0.33% | 143,600 |
| Dec 26, 2025 | 1,207.00 | 1,207.00 | 1,188.00 | 1,197.00 | 1,170.79 | -0.58% | 152,300 |
| Dec 25, 2025 | 1,197.00 | 1,207.00 | 1,188.00 | 1,204.00 | 1,177.64 | 1.43% | 174,100 |
| Dec 24, 2025 | 1,188.00 | 1,208.00 | 1,187.00 | 1,187.00 | 1,161.01 | -0.08% | 110,500 |
| Dec 23, 2025 | 1,192.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,161.99 | -0.17% | 138,600 |
| Dec 22, 2025 | 1,209.00 | 1,214.00 | 1,177.00 | 1,190.00 | 1,163.95 | -1.49% | 147,600 |
| Dec 19, 2025 | 1,185.00 | 1,210.00 | 1,185.00 | 1,208.00 | 1,181.55 | 2.20% | 339,100 |
| Dec 18, 2025 | 1,200.00 | 1,202.00 | 1,182.00 | 1,182.00 | 1,156.12 | -0.76% | 109,600 |
| Dec 17, 2025 | 1,185.00 | 1,194.00 | 1,174.00 | 1,191.00 | 1,164.92 | 1.19% | 184,000 |
| Dec 16, 2025 | 1,187.00 | 1,196.00 | 1,177.00 | 1,177.00 | 1,151.23 | -1.92% | 168,500 |
| Dec 15, 2025 | 1,203.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,173.73 | -0.17% | 183,000 |
| Dec 12, 2025 | 1,162.00 | 1,203.00 | 1,162.00 | 1,202.00 | 1,175.68 | 2.56% | 296,600 |
| Dec 11, 2025 | 1,169.00 | 1,183.00 | 1,158.00 | 1,172.00 | 1,146.34 | 0.09% | 216,200 |
| Dec 10, 2025 | 1,145.00 | 1,174.00 | 1,138.00 | 1,171.00 | 1,145.36 | 2.45% | 228,200 |
| Dec 9, 2025 | 1,164.00 | 1,165.00 | 1,131.00 | 1,143.00 | 1,117.97 | -1.72% | 240,600 |
| Dec 8, 2025 | 1,126.00 | 1,170.00 | 1,125.00 | 1,163.00 | 1,137.54 | 4.30% | 293,800 |
| Dec 5, 2025 | 1,134.00 | 1,137.00 | 1,111.00 | 1,115.00 | 1,090.59 | -0.62% | 205,500 |
| Dec 4, 2025 | 1,100.00 | 1,138.00 | 1,100.00 | 1,122.00 | 1,097.43 | 2.28% | 223,500 |
| Dec 3, 2025 | 1,100.00 | 1,110.00 | 1,091.00 | 1,097.00 | 1,072.98 | -1.08% | 147,800 |
| Dec 2, 2025 | 1,091.00 | 1,114.00 | 1,084.00 | 1,109.00 | 1,084.72 | 2.12% | 320,500 |
| Dec 1, 2025 | 1,074.00 | 1,102.00 | 1,072.00 | 1,086.00 | 1,062.22 | 3.33% | 195,900 |