Sharingtechnology, Inc. (3989.T) JPX

Currency In JPY

3989.T Historical Return

If you invested ¥1000 in Sharingtechnology, Inc. (3989.T) since IPO date, it would be worth ¥1,675.18 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,910.39, while ¥1000 invested 1 year ago would be worth ¥1,392.36. This corresponds to total returns of 67.52%, 491.04%, 39.24%, respectively, with annualized returns of 5.94%, 42.64%, 39.24%.

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
July 13, 2026	1,418	1,426	1,426	1,445	1,412	109,900
July 10, 2026	1,400	1,429	1,429	1,440	1,396	119,300
July 09, 2026	1,390	1,402	1,402	1,411	1,385	254,100
July 08, 2026	1,404	1,395	1,395	1,414	1,383	137,500
July 07, 2026	1,402	1,402	1,402	1,418	1,382	244,700
July 06, 2026	1,425	1,420	1,420	1,446	1,416	151,400
July 03, 2026	1,416	1,423	1,423	1,434	1,403	280,300
July 02, 2026	1,417	1,443	1,443	1,480	1,417	429,800
July 01, 2026	1,338	1,417	1,417	1,450	1,332	748,200
June 30, 2026	1,325	1,398	1,398	1,432	1,311	2.1M
June 29, 2026	1,145	1,145	1,145	1,145	1,145	22,300
June 26, 2026	1,002	995	995	1,008	985	154,100
June 25, 2026	1,004	998	998	1,014	996	116,600
June 24, 2026	1,000	1,006	1,006	1,007	999	61,100
June 23, 2026	1,022	1,000	1,000	1,023	994	143,900
June 22, 2026	1,020	1,022	1,022	1,036	1,017	112,800
June 19, 2026	1,017	1,015	1,015	1,021	1,007	106,200
June 18, 2026	1,034	1,027	1,027	1,042	1,016	108,900
June 17, 2026	1,010	1,035	1,035	1,054	1,010	165,300
June 16, 2026	1,018	1,007	1,007	1,020	995	161,500
June 15, 2026	990	1,018	1,018	1,022	988	161,000
June 12, 2026	985	980	980	985	972	103,000
June 11, 2026	977	981	981	981	965	107,300
June 10, 2026	975	982	982	984	965	103,900
June 09, 2026	995	984	984	995	976	112,100
June 08, 2026	1,000	985	985	1,000	982	161,800
June 05, 2026	999	1,007	1,007	1,017	995	164,300
June 04, 2026	975	987	987	994	973	192,200
June 03, 2026	969	960	960	969	946	165,000
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