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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,121	1,138	1,138	1,138	1,117	195,200
February 19, 2026	1,118	1,119	1,119	1,132	1,104	218,000
February 18, 2026	1,080	1,090	1,090	1,102	1,070	400,300
February 17, 2026	1,123	1,080	1,080	1,123	1,079	493,400
February 16, 2026	1,156	1,164	1,164	1,200	1,149	473,100
February 13, 2026	1,114	1,126	1,126	1,128	1,107	309,600
February 12, 2026	1,150	1,115	1,115	1,160	1,115	228,000
February 10, 2026	1,136	1,161	1,161	1,168	1,133	116,500
February 09, 2026	1,118	1,140	1,140	1,143	1,118	140,500
February 06, 2026	1,157	1,118	1,118	1,157	1,092	283,000
February 05, 2026	1,163	1,157	1,157	1,171	1,142	135,800
February 04, 2026	1,150	1,137	1,137	1,163	1,133	304,300
February 03, 2026	1,154	1,150	1,150	1,163	1,136	134,800
February 02, 2026	1,163	1,153	1,153	1,169	1,153	82,500
January 30, 2026	1,178	1,163	1,163	1,186	1,157	118,000
January 29, 2026	1,174	1,176	1,176	1,178	1,165	110,300
January 28, 2026	1,203	1,174	1,174	1,203	1,172	127,000
January 27, 2026	1,192	1,206	1,206	1,213	1,187	80,300
January 26, 2026	1,209	1,205	1,205	1,211	1,194	84,000
January 23, 2026	1,205	1,217	1,217	1,228	1,200	173,100
January 22, 2026	1,190	1,205	1,205	1,215	1,184	117,400
January 21, 2026	1,171	1,188	1,188	1,196	1,164	140,600
January 20, 2026	1,210	1,190	1,190	1,211	1,179	118,600
January 19, 2026	1,215	1,206	1,206	1,219	1,197	75,300
January 16, 2026	1,204	1,215	1,215	1,220	1,202	64,700
January 15, 2026	1,197	1,211	1,211	1,214	1,197	112,400
January 14, 2026	1,190	1,197	1,197	1,203	1,184	103,100
January 13, 2026	1,216	1,190	1,190	1,219	1,186	229,600
January 09, 2026	1,216	1,208	1,208	1,217	1,205	64,400
January 08, 2026	1,214	1,210	1,210	1,223	1,201	110,400
January 07, 2026	1,189	1,218	1,218	1,218	1,187	217,000
January 06, 2026	1,170	1,191	1,191	1,197	1,166	136,500
January 05, 2026	1,185	1,160	1,160	1,190	1,158	208,900
December 30, 2025	1,194	1,185	1,185	1,205	1,185	91,500
December 29, 2025	1,191	1,201	1,201	1,202	1,186	143,600
December 26, 2025	1,207	1,197	1,197	1,207	1,188	152,300
December 25, 2025	1,197	1,204	1,204	1,207	1,188	174,100
December 24, 2025	1,188	1,187	1,187	1,208	1,187	110,500
December 23, 2025	1,192	1,188	1,188	1,194	1,182	138,600
December 22, 2025	1,209	1,190	1,190	1,214	1,177	147,600
December 19, 2025	1,185	1,208	1,208	1,210	1,185	339,100
December 18, 2025	1,200	1,182	1,182	1,202	1,182	109,600
December 17, 2025	1,185	1,191	1,191	1,194	1,174	184,000
December 16, 2025	1,187	1,177	1,177	1,196	1,177	168,500
December 15, 2025	1,203	1,200	1,200	1,210	1,185	183,000
December 12, 2025	1,162	1,202	1,202	1,203	1,162	296,600
December 11, 2025	1,169	1,172	1,172	1,183	1,158	216,200
December 10, 2025	1,145	1,171	1,171	1,174	1,138	228,200
December 09, 2025	1,164	1,143	1,143	1,165	1,131	240,600
December 08, 2025	1,126	1,163	1,163	1,170	1,125	293,800
December 05, 2025	1,134	1,115	1,115	1,137	1,111	205,500
December 04, 2025	1,100	1,122	1,122	1,138	1,100	223,500
December 03, 2025	1,100	1,097	1,097	1,110	1,091	147,800
December 02, 2025	1,091	1,109	1,109	1,114	1,084	320,500
December 01, 2025	1,074	1,086	1,086	1,102	1,072	195,900
November 28, 2025	1,068	1,051	1,051	1,071	1,048	148,800
November 27, 2025	1,106	1,064	1,064	1,106	1,063	169,400
November 26, 2025	1,029	1,106	1,106	1,111	1,029	516,800
November 25, 2025	1,036	1,023	1,023	1,036	1,013	184,700
November 21, 2025	1,018	1,040	1,040	1,058	1,018	310,500

Sharingtechnology, Inc. (3989.T) JPX