SHARINGTECHNOLOGY. INC 3989
TSE · Japan · Technology Services
¥1,546.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,546.00 | 0.00% | ¥1,547.00 | ¥1,548.00 | ¥1,546.00 | 172.60K |
| 2026-09-30 | ¥1,546.00 | 0.00% | ¥1,547.00 | ¥1,547.00 | ¥1,546.00 | 136.30K |
| 2026-09-29 | ¥1,546.00 | 0.00% | ¥1,547.00 | ¥1,548.00 | ¥1,546.00 | 229.70K |
| 2026-09-28 | ¥1,546.00 | +0.06% | ¥1,545.00 | ¥1,549.00 | ¥1,545.00 | 677.40K |
| 2026-09-25 | ¥1,545.00 | 0.00% | ¥1,546.00 | ¥1,546.00 | ¥1,545.00 | 244.40K |
| 2026-09-24 | ¥1,545.00 | 0.00% | ¥1,545.00 | ¥1,546.00 | ¥1,545.00 | 622.20K |
| 2026-09-18 | ¥1,545.00 | 0.00% | ¥1,545.00 | ¥1,546.00 | ¥1,545.00 | 221.80K |
| 2026-09-17 | ¥1,545.00 | 0.00% | ¥1,546.00 | ¥1,546.00 | ¥1,545.00 | 396.00K |
| 2026-09-16 | ¥1,545.00 | 0.00% | ¥1,545.00 | ¥1,546.00 | ¥1,545.00 | 1.70M |
| 2026-09-15 | ¥1,545.00 | +0.06% | ¥1,545.00 | ¥1,545.00 | ¥1,544.00 | 439.30K |
| 2026-09-14 | ¥1,544.00 | 0.00% | ¥1,544.00 | ¥1,545.00 | ¥1,544.00 | 816.40K |
| 2026-09-11 | ¥1,544.00 | -0.06% | ¥1,545.00 | ¥1,546.00 | ¥1,544.00 | 1.55M |
| 2026-09-10 | ¥1,545.00 | +5.46% | ¥1,545.00 | ¥1,546.00 | ¥1,544.00 | 3.74M |
| 2026-09-09 | ¥1,465.00 | -2.20% | ¥1,500.00 | ¥1,528.00 | ¥1,449.00 | 263.10K |
| 2026-09-08 | ¥1,498.00 | -1.45% | ¥1,505.00 | ¥1,510.00 | ¥1,480.00 | 159.80K |
| 2026-09-07 | ¥1,520.00 | -0.20% | ¥1,530.00 | ¥1,540.00 | ¥1,501.00 | 108.00K |
| 2026-09-04 | ¥1,523.00 | +2.28% | ¥1,503.00 | ¥1,538.00 | ¥1,492.00 | 173.00K |
| 2026-09-03 | ¥1,489.00 | -1.97% | ¥1,520.00 | ¥1,524.00 | ¥1,477.00 | 240.50K |
| 2026-09-02 | ¥1,519.00 | -3.62% | ¥1,567.00 | ¥1,574.00 | ¥1,519.00 | 172.20K |
| 2026-09-01 | ¥1,576.00 | -2.35% | ¥1,595.00 | ¥1,627.00 | ¥1,576.00 | 157.90K |
| 2026-08-31 | ¥1,614.00 | +1.19% | ¥1,594.00 | ¥1,617.00 | ¥1,578.00 | 177.90K |
| 2026-08-28 | ¥1,595.00 | +2.05% | ¥1,570.00 | ¥1,598.00 | ¥1,553.00 | 120.50K |
| 2026-08-27 | ¥1,563.00 | -1.39% | ¥1,585.00 | ¥1,590.00 | ¥1,520.00 | 145.80K |
| 2026-08-26 | ¥1,585.00 | +0.96% | ¥1,570.00 | ¥1,608.00 | ¥1,570.00 | 227.10K |
| 2026-08-25 | ¥1,570.00 | +1.95% | ¥1,539.00 | ¥1,570.00 | ¥1,508.00 | 219.20K |
| 2026-08-24 | ¥1,540.00 | +0.06% | ¥1,531.00 | ¥1,561.00 | ¥1,525.00 | 147.00K |
| 2026-08-21 | ¥1,539.00 | -0.26% | ¥1,535.00 | ¥1,548.00 | ¥1,501.00 | 247.00K |
| 2026-08-20 | ¥1,543.00 | +3.56% | ¥1,494.00 | ¥1,544.00 | ¥1,494.00 | 298.90K |
| 2026-08-19 | ¥1,490.00 | -0.47% | ¥1,485.00 | ¥1,507.00 | ¥1,465.00 | 201.50K |
| 2026-08-18 | ¥1,497.00 | +0.13% | ¥1,492.00 | ¥1,498.00 | ¥1,471.00 | 163.80K |
| 2026-08-17 | ¥1,495.00 | +0.95% | ¥1,500.00 | ¥1,526.00 | ¥1,450.00 | 474.30K |
| 2026-08-14 | ¥1,481.00 | +1.02% | ¥1,469.00 | ¥1,498.00 | ¥1,459.00 | 264.40K |
| 2026-08-13 | ¥1,466.00 | -0.61% | ¥1,461.00 | ¥1,494.00 | ¥1,453.00 | 141.20K |
| 2026-08-12 | ¥1,475.00 | +0.68% | ¥1,459.00 | ¥1,476.00 | ¥1,440.00 | 170.00K |
| 2026-08-10 | ¥1,465.00 | +4.94% | ¥1,422.00 | ¥1,491.00 | ¥1,412.00 | 502.70K |
| 2026-08-07 | ¥1,396.00 | +0.29% | ¥1,397.00 | ¥1,399.00 | ¥1,373.00 | 147.50K |
| 2026-08-06 | ¥1,392.00 | +0.72% | ¥1,386.00 | ¥1,399.00 | ¥1,378.00 | 156.90K |
| 2026-08-05 | ¥1,382.00 | +1.99% | ¥1,370.00 | ¥1,409.00 | ¥1,370.00 | 129.80K |
| 2026-08-04 | ¥1,355.00 | +0.74% | ¥1,368.00 | ¥1,372.00 | ¥1,352.00 | 102.60K |
| 2026-08-03 | ¥1,345.00 | +0.37% | ¥1,358.00 | ¥1,358.00 | ¥1,311.00 | 149.00K |
| 2026-07-31 | ¥1,340.00 | -2.05% | ¥1,368.00 | ¥1,372.00 | ¥1,333.00 | 204.00K |
| 2026-07-30 | ¥1,368.00 | -2.63% | ¥1,400.00 | ¥1,404.00 | ¥1,340.00 | 206.70K |
| 2026-07-29 | ¥1,405.00 | +4.46% | ¥1,363.00 | ¥1,405.00 | ¥1,308.00 | 388.90K |
| 2026-07-28 | ¥1,345.00 | -4.95% | ¥1,415.00 | ¥1,426.00 | ¥1,340.00 | 389.30K |
| 2026-07-27 | ¥1,415.00 | +0.93% | ¥1,411.00 | ¥1,419.00 | ¥1,384.00 | 190.20K |
| 2026-07-24 | ¥1,402.00 | -0.64% | ¥1,405.00 | ¥1,418.00 | ¥1,390.00 | 106.60K |
| 2026-07-23 | ¥1,411.00 | -0.63% | ¥1,415.00 | ¥1,417.00 | ¥1,392.00 | 156.00K |
| 2026-07-22 | ¥1,420.00 | -0.70% | ¥1,446.00 | ¥1,446.00 | ¥1,410.00 | 119.10K |
| 2026-07-21 | ¥1,430.00 | +1.13% | ¥1,407.00 | ¥1,435.00 | ¥1,405.00 | 124.40K |
| 2026-07-17 | ¥1,414.00 | -3.74% | ¥1,451.00 | ¥1,456.00 | ¥1,400.00 | 198.10K |
| 2026-07-16 | ¥1,469.00 | +1.31% | ¥1,446.00 | ¥1,477.00 | ¥1,439.00 | 172.10K |
| 2026-07-15 | ¥1,450.00 | +0.90% | ¥1,453.00 | ¥1,469.00 | ¥1,438.00 | 133.70K |
| 2026-07-14 | ¥1,437.00 | +0.77% | ¥1,421.00 | ¥1,444.00 | ¥1,417.00 | 100.10K |
| 2026-07-13 | ¥1,426.00 | -0.21% | ¥1,418.00 | ¥1,445.00 | ¥1,412.00 | 109.90K |
| 2026-07-10 | ¥1,429.00 | +1.93% | ¥1,400.00 | ¥1,440.00 | ¥1,396.00 | 119.30K |
| 2026-07-09 | ¥1,402.00 | +0.50% | ¥1,390.00 | ¥1,411.00 | ¥1,385.00 | 254.10K |
| 2026-07-08 | ¥1,395.00 | -0.50% | ¥1,404.00 | ¥1,414.00 | ¥1,383.00 | 137.50K |
| 2026-07-07 | ¥1,402.00 | -1.27% | ¥1,402.00 | ¥1,418.00 | ¥1,382.00 | 244.70K |
| 2026-07-06 | ¥1,420.00 | -0.21% | ¥1,425.00 | ¥1,446.00 | ¥1,416.00 | 151.40K |
| 2026-07-03 | ¥1,423.00 | -1.39% | ¥1,416.00 | ¥1,434.00 | ¥1,403.00 | 280.30K |
| 2026-07-02 | ¥1,443.00 | +1.83% | ¥1,417.00 | ¥1,480.00 | ¥1,417.00 | 429.80K |
| 2026-07-01 | ¥1,417.00 | +1.36% | ¥1,338.00 | ¥1,450.00 | ¥1,332.00 | 748.20K |
| 2026-06-30 | ¥1,398.00 | +22.10% | ¥1,325.00 | ¥1,432.00 | ¥1,311.00 | 2.10M |
| 2026-06-29 | ¥1,145.00 | +15.08% | ¥1,145.00 | ¥1,145.00 | ¥1,145.00 | 22.30K |
| 2026-06-26 | ¥995.00 | -0.30% | ¥1,002.00 | ¥1,008.00 | ¥985.00 | 154.10K |
| 2026-06-25 | ¥998.00 | -0.80% | ¥1,004.00 | ¥1,014.00 | ¥996.00 | 116.60K |
| 2026-06-24 | ¥1,006.00 | +0.60% | ¥1,000.00 | ¥1,007.00 | ¥999.00 | 61.10K |
| 2026-06-23 | ¥1,000.00 | -2.15% | ¥1,022.00 | ¥1,023.00 | ¥994.00 | 143.90K |
| 2026-06-22 | ¥1,022.00 | +0.69% | ¥1,020.00 | ¥1,036.00 | ¥1,017.00 | 112.80K |
| 2026-06-19 | ¥1,015.00 | -1.17% | ¥1,017.00 | ¥1,021.00 | ¥1,007.00 | 106.20K |
| 2026-06-18 | ¥1,027.00 | -0.77% | ¥1,034.00 | ¥1,042.00 | ¥1,016.00 | 108.90K |
| 2026-06-17 | ¥1,035.00 | +2.78% | ¥1,010.00 | ¥1,054.00 | ¥1,010.00 | 165.30K |
| 2026-06-16 | ¥1,007.00 | -1.08% | ¥1,018.00 | ¥1,020.00 | ¥995.00 | 161.50K |
| 2026-06-15 | ¥1,018.00 | +3.88% | ¥990.00 | ¥1,022.00 | ¥988.00 | 161.00K |
| 2026-06-12 | ¥980.00 | -0.10% | ¥985.00 | ¥985.00 | ¥972.00 | 103.00K |
| 2026-06-11 | ¥981.00 | -0.10% | ¥977.00 | ¥981.00 | ¥965.00 | 107.30K |
| 2026-06-10 | ¥982.00 | -0.20% | ¥975.00 | ¥984.00 | ¥965.00 | 103.90K |
| 2026-06-09 | ¥984.00 | -0.10% | ¥995.00 | ¥995.00 | ¥976.00 | 112.10K |
| 2026-06-08 | ¥985.00 | -2.18% | ¥1,000.00 | ¥1,000.00 | ¥982.00 | 161.80K |
| 2026-06-05 | ¥1,007.00 | +2.03% | ¥999.00 | ¥1,017.00 | ¥995.00 | 164.30K |
| 2026-06-04 | ¥987.00 | +2.81% | ¥975.00 | ¥994.00 | ¥973.00 | 192.20K |
| 2026-06-03 | ¥960.00 | -0.62% | ¥969.00 | ¥969.00 | ¥946.00 | 165.00K |
| 2026-06-02 | ¥966.00 | -0.41% | ¥969.00 | ¥977.00 | ¥957.00 | 105.50K |
| 2026-06-01 | ¥970.00 | -1.72% | ¥991.00 | ¥991.00 | ¥954.00 | 225.00K |
| 2026-05-29 | ¥987.00 | 0.00% | ¥991.00 | ¥1,011.00 | ¥987.00 | 153.80K |
| 2026-05-28 | ¥987.00 | -0.70% | ¥1,007.00 | ¥1,012.00 | ¥978.00 | 240.40K |
| 2026-05-27 | ¥994.00 | +0.20% | ¥992.00 | ¥1,000.00 | ¥979.00 | 131.20K |
| 2026-05-26 | ¥992.00 | -0.80% | ¥1,011.00 | ¥1,011.00 | ¥987.00 | 127.60K |
| 2026-05-25 | ¥1,000.00 | -0.60% | ¥1,006.00 | ¥1,009.00 | ¥1,000.00 | 106.10K |
| 2026-05-22 | ¥1,006.00 | +0.60% | ¥1,011.00 | ¥1,011.00 | ¥999.00 | 84.80K |