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 ¥1,800.88 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥10,657.68, while ¥1000 invested 1 year ago would be worth ¥1,692.2. This corresponds to total returns of 80.09%, 965.77%, 69.22%, respectively, with annualized returns of 6.54%, 60.48%, 69.22%.

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
November 10, 2026	1,538	1,541	1,541	1,543	1,536	10,000
November 09, 2026	1,533	1,539	1,539	1,541	1,533	29,300
November 06, 2026	1,535	1,532	1,532	1,535	1,532	41,500
November 05, 2026	1,533	1,548	1,548	1,548	1,533	77,400
November 04, 2026	1,532	1,533	1,533	1,536	1,531	162,000
November 02, 2026	1,532	1,531	1,531	1,533	1,530	345,700
October 30, 2026	1,533	1,532	1,532	1,538	1,532	162,000
October 29, 2026	1,539	1,532	1,532	1,543	1,532	110,100
October 28, 2026	1,534	1,539	1,539	1,542	1,534	78,500
October 27, 2026	1,533	1,534	1,534	1,535	1,532	78,100
October 26, 2026	1,534	1,533	1,533	1,537	1,529	271,900
October 23, 2026	1,547	1,547	1,547	1,548	1,547	667,300
October 22, 2026	1,547	1,547	1,547	1,548	1,547	318,500
October 21, 2026	1,547	1,547	1,547	1,547	1,546	467,400
October 20, 2026	1,547	1,546	1,546	1,548	1,545	1.22M
October 19, 2026	1,547	1,547	1,547	1,548	1,547	183,600
October 16, 2026	1,547	1,547	1,547	1,548	1,547	459,100
October 15, 2026	1,547	1,546	1,546	1,548	1,546	473,300
October 14, 2026	1,548	1,547	1,547	1,548	1,547	107,400
October 13, 2026	1,547	1,547	1,547	1,548	1,547	141,100
October 09, 2026	1,547	1,547	1,547	1,548	1,546	237,800
October 08, 2026	1,547	1,546	1,546	1,548	1,546	440,200
October 07, 2026	1,547	1,547	1,547	1,548	1,547	118,200
October 06, 2026	1,547	1,547	1,547	1,548	1,547	134,100
October 05, 2026	1,547	1,547	1,547	1,548	1,546	225,200
October 02, 2026	1,547	1,546	1,546	1,548	1,546	232,900
October 01, 2026	1,547	1,546	1,546	1,548	1,546	172,600
September 30, 2026	1,547	1,546	1,546	1,547	1,546	136,300
September 29, 2026	1,547	1,546	1,546	1,548	1,546	229,700
September 28, 2026	1,545	1,546	1,546	1,549	1,545	677,400
September 25, 2026	1,546	1,545	1,545	1,546	1,545	244,400
September 24, 2026	1,545	1,545	1,545	1,546	1,545	622,200
September 18, 2026	1,545	1,545	1,545	1,546	1,545	221,800
September 17, 2026	1,546	1,545	1,545	1,546	1,545	396,000
September 16, 2026	1,545	1,545	1,545	1,546	1,545	1.7M
September 15, 2026	1,545	1,545	1,545	1,545	1,544	439,300
September 11, 2026	1,545	1,544	1,544	1,546	1,544	1.55M
September 10, 2026	1,545	1,545	1,545	1,546	1,544	3.74M
September 09, 2026	1,500	1,465	1,465	1,528	1,449	263,100
September 08, 2026	1,505	1,498	1,498	1,510	1,480	159,800
September 07, 2026	1,530	1,520	1,520	1,540	1,501	108,000
September 04, 2026	1,503	1,523	1,523	1,538	1,492	173,000
September 03, 2026	1,520	1,489	1,489	1,524	1,477	240,500
September 02, 2026	1,567	1,519	1,519	1,574	1,519	172,200
September 01, 2026	1,595	1,576	1,576	1,627	1,576	157,900
August 31, 2026	1,594	1,614	1,614	1,617	1,578	177,900
August 28, 2026	1,570	1,595	1,595	1,598	1,553	120,500
August 27, 2026	1,585	1,563	1,563	1,590	1,520	145,800
August 26, 2026	1,570	1,585	1,585	1,608	1,570	227,100
August 25, 2026	1,539	1,570	1,570	1,570	1,508	219,200
August 24, 2026	1,531	1,540	1,540	1,561	1,525	147,000
August 21, 2026	1,535	1,539	1,539	1,548	1,501	247,000
August 20, 2026	1,494	1,543	1,543	1,544	1,494	298,900
August 19, 2026	1,485	1,490	1,490	1,507	1,465	201,500
August 18, 2026	1,492	1,497	1,497	1,498	1,471	163,800
August 17, 2026	1,500	1,495	1,495	1,526	1,450	474,300
August 14, 2026	1,469	1,481	1,481	1,498	1,459	264,400
August 13, 2026	1,461	1,466	1,466	1,494	1,453	141,200
August 12, 2026	1,459	1,475	1,475	1,476	1,440	170,000
August 10, 2026	1,422	1,465	1,465	1,491	1,412	502,700