Sharingtechnology, Inc. - 3989.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	914	905	905	919	904	169,100
October 16, 2025	944	928	928	951	925	176,400
October 15, 2025	941	943	943	956	941	150,100
October 14, 2025	947	937	937	959	932	151,100
October 10, 2025	982	962	962	982	956	150,500
October 09, 2025	998	991	991	1,005	983	130,900
October 08, 2025	975	986	986	992	970	141,500
October 07, 2025	980	974	974	985	958	128,500
October 06, 2025	988	976	976	988	970	115,200
October 03, 2025	975	977	977	992	973	110,600
October 02, 2025	990	971	971	1,006	968	201,000
October 01, 2025	1,005	970	970	1,009	962	431,000
September 30, 2025	1,030	1,015	1,015	1,034	1,005	206,100
September 29, 2025	1,029	1,030	1,030	1,053	1,028	192,400
September 26, 2025	1,042	1,041	1,041	1,052	1,033	253,900
September 25, 2025	1,055	1,046	1,046	1,058	1,045	106,600
September 24, 2025	1,051	1,050	1,050	1,051	1,037	103,900
September 22, 2025	1,062	1,050	1,050	1,062	1,050	99,400
September 19, 2025	1,076	1,051	1,051	1,076	1,038	215,000
September 18, 2025	1,073	1,066	1,066	1,090	1,064	151,600
September 17, 2025	1,084	1,073	1,073	1,087	1,060	167,400
September 16, 2025	1,074	1,090	1,090	1,105	1,070	362,000
September 12, 2025	1,086	1,074	1,074	1,106	1,065	319,200
September 11, 2025	1,058	1,069	1,069	1,077	1,052	345,500
September 10, 2025	1,035	1,028	1,028	1,039	1,019	215,100
September 09, 2025	1,044	1,020	1,020	1,047	1,018	235,900
September 08, 2025	1,045	1,022	1,022	1,053	1,022	292,100
September 05, 2025	1,044	1,038	1,038	1,045	1,030	286,600
September 04, 2025	1,045	1,041	1,041	1,053	1,025	252,400
September 03, 2025	1,050	1,050	1,050	1,069	1,041	384,400
September 02, 2025	1,091	1,060	1,060	1,092	1,053	364,000
September 01, 2025	1,115	1,099	1,099	1,122	1,095	207,300
August 29, 2025	1,084	1,130	1,130	1,137	1,084	368,900
August 28, 2025	1,090	1,085	1,085	1,090	1,069	433,500
August 27, 2025	1,128	1,100	1,100	1,128	1,100	266,100
August 26, 2025	1,144	1,135	1,135	1,145	1,125	148,900
August 25, 2025	1,167	1,150	1,150	1,176	1,133	250,300
August 22, 2025	1,188	1,154	1,154	1,199	1,153	224,700
August 21, 2025	1,213	1,198	1,198	1,218	1,185	274,500
August 20, 2025	1,170	1,212	1,212	1,216	1,157	371,200
August 19, 2025	1,149	1,160	1,160	1,190	1,131	769,100
August 18, 2025	1,060	1,124	1,124	1,124	1,060	658,100
August 15, 2025	1,118	1,047	1,047	1,172	1,047	1.52M
August 14, 2025	1,240	1,262	1,262	1,262	1,212	367,900
August 13, 2025	1,211	1,230	1,230	1,230	1,195	175,200
August 12, 2025	1,205	1,210	1,210	1,229	1,200	276,300
August 08, 2025	1,209	1,198	1,198	1,211	1,196	113,900
August 07, 2025	1,200	1,208	1,208	1,209	1,186	166,900
August 06, 2025	1,192	1,198	1,198	1,203	1,183	103,800
August 05, 2025	1,198	1,199	1,199	1,209	1,191	118,500
August 04, 2025	1,192	1,198	1,198	1,219	1,189	198,400
August 01, 2025	1,220	1,203	1,203	1,220	1,190	194,700
July 31, 2025	1,183	1,220	1,220	1,220	1,170	369,800
July 30, 2025	1,125	1,176	1,176	1,191	1,124	460,500
July 29, 2025	1,121	1,118	1,118	1,136	1,113	149,300
July 28, 2025	1,110	1,113	1,113	1,132	1,105	152,400
July 25, 2025	1,093	1,104	1,104	1,109	1,087	68,800
July 24, 2025	1,085	1,091	1,091	1,097	1,081	99,300
July 23, 2025	1,078	1,076	1,076	1,086	1,053	121,400
July 22, 2025	1,096	1,078	1,078	1,106	1,070	132,000

Sharingtechnology, Inc. (3989.T) JPX