Sharingtechnology, Inc. (3989.T) JPX

960.00

-6(-0.62%)

Updated at June 03 01:31PM

Currency In JPY

3989.T Historical Return

If you invested ¥1000 in Sharingtechnology, Inc. (3989.T) since IPO date, it would be worth ¥1,134.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,855.52, while ¥1000 invested 1 year ago would be worth ¥965.48. This corresponds to total returns of 13.48%, 285.55%, -3.45%, respectively, with annualized returns of 1.44%, 30.96%, -3.45%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026969966966977957105,500
June 01, 2026991970970991954225,000
May 29, 20269919879871,011987153,800
May 28, 20261,0079879871,012978240,400
May 27, 20269929949941,000979131,200
May 26, 20261,0119929921,011987127,600
May 25, 20261,0061,0001,0001,0091,000106,100
May 22, 20261,0111,0061,0061,01199984,800
May 21, 20261,0101,0001,0001,0271,000106,400
May 20, 20261,0141,0171,0171,020993165,400
May 19, 20261,0331,0151,0151,0331,006173,100
May 18, 20261,0751,0171,0171,080986516,700
May 15, 20261,1041,1041,1041,1061,089123,900
May 14, 20261,1201,0941,0941,1201,094120,500
May 13, 20261,1031,1141,1141,1231,097107,400
May 12, 20261,1251,1141,1141,1261,110124,100
May 11, 20261,1231,1261,1261,1341,105123,800
May 08, 20261,1371,1241,1241,1431,123118,900
May 07, 20261,1521,1371,1371,1601,135120,200
May 01, 20261,1691,1511,1511,1791,145128,800
April 30, 20261,1881,1621,1621,1951,147123,800
April 28, 20261,1761,1921,1921,1921,17382,300
April 27, 20261,2281,1821,1821,2281,174128,100
April 24, 20261,2221,2201,2201,2331,21473,300
April 23, 20261,1961,2221,2221,2271,196160,400
April 22, 20261,1921,1981,1981,2101,181116,600
April 21, 20261,1661,1761,1761,1821,16682,300
April 20, 20261,1851,1661,1661,1891,16698,300
April 17, 20261,1931,1851,1851,2111,179101,300
April 16, 20261,1971,1911,1911,2081,191101,100
April 15, 20261,1911,1911,1911,2051,18658,100
April 14, 20261,1801,1881,1881,1961,18045,800
April 13, 20261,1921,1701,1701,1921,163156,200
April 10, 20261,2321,2001,2001,2321,192197,500
April 09, 20261,2551,2381,2381,2571,22878,700
April 08, 20261,2401,2551,2551,2571,234120,800
April 07, 20261,2021,2171,2171,2371,20289,300
April 06, 20261,1911,2041,2041,2131,19154,800
April 03, 20261,1991,1951,1951,2021,181103,700
April 02, 20261,2411,2031,2031,2451,196119,400
April 01, 20261,2221,2421,2421,2431,221106,000
March 31, 20261,2201,2041,2041,2251,195120,900
March 30, 20261,2271,2081,2081,2271,189165,300
March 27, 20261,2181,2561,228.51,2661,217158,200
March 26, 20261,2201,2281,201.111,2301,20799,300
March 25, 20261,2001,2471,219.71,2551,197210,000
March 24, 20261,2171,1981,171.771,2171,181294,100
March 23, 20261,2501,2181,190.351,2501,201437,500
March 19, 20261,1931,1811,155.141,2081,179164,900
March 18, 20261,2061,2181,191.331,2201,20366,000
March 17, 20261,2351,2041,177.641,2351,193157,600
March 16, 20261,2671,2351,207.961,2781,231211,400
March 13, 20261,2721,2721,244.151,2851,261113,200
March 12, 20261,3081,2721,244.151,3351,252302,100
March 11, 20261,2471,2831,254.911,2921,245286,000
March 10, 20261,2451,2551,211.871,2711,23056,800
March 09, 20261,2291,2221,195.241,2321,201139,000
March 06, 20261,2341,2581,230.461,2601,229100,700
March 05, 20261,2481,2441,216.761,2801,234211,700
March 04, 20261,1781,1951,172.751,2131,173208,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved