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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	916	937	937	937	912	107,300
November 06, 2025	938	919	919	943	909	133,400
November 05, 2025	935	923	923	937	911	212,900
November 04, 2025	940	934	934	945	926	223,000
October 31, 2025	912	935	935	947	910	246,600
October 30, 2025	906	901	901	913	901	195,600
October 29, 2025	928	909	909	928	901	198,900
October 28, 2025	945	927	927	946	921	189,400
October 27, 2025	926	938	938	948	925	192,100
October 24, 2025	930	915	915	930	914	115,900
October 23, 2025	927	932	932	936	923	82,300
October 22, 2025	935	935	935	943	929	130,300
October 21, 2025	932	932	932	940	917	191,000
October 20, 2025	918	925	925	935	909	236,200
October 17, 2025	914	905	905	919	904	169,100
October 16, 2025	944	928	928	951	925	176,400
October 15, 2025	941	943	943	956	941	150,100
October 14, 2025	947	937	937	959	932	151,100
October 10, 2025	982	962	962	982	956	150,500
October 09, 2025	998	991	991	1,005	983	130,900
October 08, 2025	975	986	986	992	970	141,500
October 07, 2025	980	974	974	985	958	128,500
October 06, 2025	988	976	976	988	970	115,200
October 03, 2025	975	977	977	992	973	110,600
October 02, 2025	990	971	971	1,006	968	201,000
October 01, 2025	1,005	970	970	1,009	962	431,000
September 30, 2025	1,030	1,015	1,015	1,034	1,005	206,100
September 29, 2025	1,029	1,030	1,030	1,053	1,028	192,400
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

Sharingtechnology, Inc. (3989.T) JPX