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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,016	1,013	1,013	1,023	1,007	147,900
June 27, 2025	1,026	1,019	1,019	1,035	1,013	317,000
June 26, 2025	1,049	1,031	1,031	1,052	1,022	168,600
June 25, 2025	1,030	1,049	1,049	1,062	1,024	227,700
June 24, 2025	1,030	1,025	1,025	1,039	1,024	169,400
June 23, 2025	1,045	1,031	1,031	1,045	1,024	279,100
June 20, 2025	1,095	1,072	1,072	1,100	1,072	158,800
June 19, 2025	1,094	1,095	1,095	1,136	1,092	297,700
June 18, 2025	1,102	1,095	1,095	1,105	1,079	189,800
June 17, 2025	1,095	1,099	1,099	1,115	1,082	187,200
June 16, 2025	1,094	1,093	1,093	1,105	1,092	115,000
June 13, 2025	1,126	1,095	1,095	1,126	1,086	190,800
June 12, 2025	1,127	1,116	1,116	1,139	1,112	152,100
June 11, 2025	1,104	1,130	1,130	1,135	1,094	419,800
June 10, 2025	1,118	1,104	1,104	1,132	1,097	245,500
June 09, 2025	1,111	1,128	1,128	1,128	1,102	264,200
June 06, 2025	1,109	1,114	1,114	1,121	1,100	223,800
June 05, 2025	1,084	1,115	1,115	1,123	1,076	465,400
June 04, 2025	1,047	1,074	1,074	1,078	1,047	343,600
June 03, 2025	1,049	1,043	1,043	1,059	1,007	633,600
June 02, 2025	999	1,059	1,059	1,060	990	609,700
May 30, 2025	1,010	997	997	1,021	997	413,500
May 29, 2025	1,014	1,006	1,006	1,029	994	581,500
May 28, 2025	1,026	1,011	1,011	1,034	1,011	226,500
May 27, 2025	1,058	1,029	1,029	1,058	1,011	475,400
May 26, 2025	1,042	1,042	1,042	1,048	1,022	556,600
May 23, 2025	1,082	1,042	1,042	1,088	1,025	987,200

Sharingtechnology, Inc. (3989.T) JPX