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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	1,123	1,085	1,085	1,129	1,084	166,700
July 17, 2025	1,098	1,123	1,123	1,135	1,092	323,900
July 16, 2025	1,078	1,092	1,092	1,123	1,077	251,500
July 15, 2025	1,083	1,078	1,078	1,097	1,068	126,400
July 14, 2025	1,068	1,084	1,084	1,099	1,056	254,500
July 11, 2025	1,054	1,076	1,076	1,077	1,039	217,500
July 10, 2025	1,032	1,048	1,048	1,050	1,030	175,200
July 09, 2025	1,033	1,025	1,025	1,046	1,025	143,900
July 08, 2025	1,016	1,033	1,033	1,034	1,011	208,000
July 07, 2025	998	1,008	1,008	1,020	996	181,500
July 04, 2025	984	986	986	1,001	970	451,900
July 03, 2025	970	960	960	977	957	308,300
July 02, 2025	995	970	970	1,004	970	425,200
July 01, 2025	1,013	998	998	1,013	997	211,700

Sharingtechnology, Inc. (3989.T) JPX