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 ¥1,813.8 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥8,037.9, while ¥1000 invested 1 year ago would be worth ¥1,528.73. This corresponds to total returns of 81.38%, 703.79%, 52.87%, respectively, with annualized returns of 6.75%, 51.75%, 52.87%.

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
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
August 07, 2026	1,397	1,396	1,396	1,399	1,373	147,500
August 06, 2026	1,386	1,392	1,392	1,399	1,378	156,900
August 05, 2026	1,370	1,382	1,382	1,409	1,370	129,800
August 04, 2026	1,368	1,355	1,355	1,372	1,352	102,600
August 03, 2026	1,358	1,345	1,345	1,358	1,311	149,000
July 31, 2026	1,368	1,340	1,340	1,372	1,333	204,000
July 30, 2026	1,400	1,368	1,368	1,404	1,340	206,700
July 29, 2026	1,363	1,405	1,405	1,405	1,308	388,900
July 28, 2026	1,415	1,345	1,345	1,426	1,340	389,300
July 27, 2026	1,411	1,415	1,415	1,419	1,384	190,200
July 24, 2026	1,405	1,402	1,402	1,418	1,390	106,600
July 23, 2026	1,415	1,411	1,411	1,417	1,392	156,000
July 22, 2026	1,446	1,420	1,420	1,446	1,410	119,100
July 21, 2026	1,407	1,430	1,430	1,435	1,405	124,400
July 17, 2026	1,451	1,414	1,414	1,456	1,400	198,100
July 16, 2026	1,446	1,469	1,469	1,477	1,439	172,100
July 15, 2026	1,453	1,450	1,450	1,469	1,438	133,700
July 14, 2026	1,421	1,437	1,437	1,444	1,417	100,100
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