Sharingtechnology, Inc. (3989.T) JPX

960.00

-6(-0.62%)

Updated at June 03 03:30PM

Currency In JPY

3989.T Historical Return

If you invested ¥1000 in Sharingtechnology, Inc. (3989.T) since IPO date, it would be worth ¥1,127.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,963.67, while ¥1000 invested 1 year ago would be worth ¥974.19. This corresponds to total returns of 12.78%, 296.37%, -2.58%, respectively, with annualized returns of 1.37%, 31.69%, -2.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3989.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	969	966	966	977	957	105,500
June 01, 2026	991	970	970	991	954	225,000
May 29, 2026	991	987	987	1,011	987	153,800
May 28, 2026	1,007	987	987	1,012	978	240,400
May 27, 2026	992	994	994	1,000	979	131,200
May 26, 2026	1,011	992	992	1,011	987	127,600
May 25, 2026	1,006	1,000	1,000	1,009	1,000	106,100
May 22, 2026	1,011	1,006	1,006	1,011	999	84,800
May 21, 2026	1,010	1,000	1,000	1,027	1,000	106,400
May 20, 2026	1,014	1,017	1,017	1,020	993	165,400
May 19, 2026	1,033	1,015	1,015	1,033	1,006	173,100
May 18, 2026	1,075	1,017	1,017	1,080	986	516,700
May 15, 2026	1,104	1,104	1,104	1,106	1,089	123,900
May 14, 2026	1,120	1,094	1,094	1,120	1,094	120,500
May 13, 2026	1,103	1,114	1,114	1,123	1,097	107,400
May 12, 2026	1,125	1,114	1,114	1,126	1,110	124,100
May 11, 2026	1,123	1,126	1,126	1,134	1,105	123,800
May 08, 2026	1,137	1,124	1,124	1,143	1,123	118,900
May 07, 2026	1,152	1,137	1,137	1,160	1,135	120,200
May 01, 2026	1,169	1,151	1,151	1,179	1,145	128,800
April 30, 2026	1,188	1,162	1,162	1,195	1,147	123,800
April 28, 2026	1,176	1,192	1,192	1,192	1,173	82,300
April 27, 2026	1,228	1,182	1,182	1,228	1,174	128,100
April 24, 2026	1,222	1,220	1,220	1,233	1,214	73,300
April 23, 2026	1,196	1,222	1,222	1,227	1,196	160,400
April 22, 2026	1,192	1,198	1,198	1,210	1,181	116,600
April 21, 2026	1,166	1,176	1,176	1,182	1,166	82,300
April 20, 2026	1,185	1,166	1,166	1,189	1,166	98,300
April 17, 2026	1,193	1,185	1,185	1,211	1,179	101,300
April 16, 2026	1,197	1,191	1,191	1,208	1,191	101,100
April 15, 2026	1,191	1,191	1,191	1,205	1,186	58,100
April 14, 2026	1,180	1,188	1,188	1,196	1,180	45,800
April 13, 2026	1,192	1,170	1,170	1,192	1,163	156,200
April 10, 2026	1,232	1,200	1,200	1,232	1,192	197,500
April 09, 2026	1,255	1,238	1,238	1,257	1,228	78,700
April 08, 2026	1,240	1,255	1,255	1,257	1,234	120,800
April 07, 2026	1,202	1,217	1,217	1,237	1,202	89,300
April 06, 2026	1,191	1,204	1,204	1,213	1,191	54,800
April 03, 2026	1,199	1,195	1,195	1,202	1,181	103,700
April 02, 2026	1,241	1,203	1,203	1,245	1,196	119,400
April 01, 2026	1,222	1,242	1,242	1,243	1,221	106,000
March 31, 2026	1,220	1,204	1,204	1,225	1,195	120,900
March 30, 2026	1,227	1,208	1,208	1,227	1,189	165,300
March 27, 2026	1,218	1,256	1,228.5	1,266	1,217	158,200
March 26, 2026	1,220	1,228	1,201.11	1,230	1,207	99,300
March 25, 2026	1,200	1,247	1,219.7	1,255	1,197	210,000
March 24, 2026	1,217	1,198	1,171.77	1,217	1,181	294,100
March 23, 2026	1,250	1,218	1,190.35	1,250	1,201	437,500
March 19, 2026	1,193	1,181	1,155.14	1,208	1,179	164,900
March 18, 2026	1,206	1,218	1,191.33	1,220	1,203	66,000
March 17, 2026	1,235	1,204	1,177.64	1,235	1,193	157,600
March 16, 2026	1,267	1,235	1,207.96	1,278	1,231	211,400
March 13, 2026	1,272	1,272	1,244.15	1,285	1,261	113,200
March 12, 2026	1,308	1,272	1,244.15	1,335	1,252	302,100
March 11, 2026	1,247	1,283	1,254.91	1,292	1,245	286,000
March 10, 2026	1,245	1,255	1,211.87	1,271	1,230	56,800
March 09, 2026	1,229	1,222	1,195.24	1,232	1,201	139,000
March 06, 2026	1,234	1,258	1,230.46	1,260	1,229	100,700
March 05, 2026	1,248	1,244	1,216.76	1,280	1,234	211,700
March 04, 2026	1,178	1,195	1,172.75	1,213	1,173	208,200