SHARINGTECHNOLOGY.INC(3989) Historical

52 Week High Mar 12, 2026

1,335 JPY

52 Week Low Oct 29, 2025

901 JPY

Yearly High Mar 12, 2026

1,335 JPY

Yearly Low Feb 18, 2026

1,070 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,188	1,195	1,147	1,162	-30	-2.52%	123,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,176	1,192	1,173	1,192	+10	+0.85%	82,300
Apr 27, 2026	1,228	1,228	1,174	1,182	-38	-3.11%	128,100
Apr 24, 2026	1,222	1,233	1,214	1,220	-2	-0.16%	73,300
Apr 23, 2026	1,196	1,227	1,196	1,222	+24	+2.00%	160,400
Apr 22, 2026	1,192	1,210	1,181	1,198	+22	+1.87%	116,600
Apr 21, 2026	1,166	1,182	1,166	1,176	+10	+0.86%	82,300
Apr 20, 2026	1,185	1,189	1,166	1,166	-19	-1.60%	98,300
Apr 17, 2026	1,193	1,211	1,179	1,185	-6	-0.50%	101,300
Apr 16, 2026	1,197	1,208	1,191	1,191	0	0.00%	101,100
Apr 15, 2026	1,191	1,205	1,186	1,191	+3	+0.25%	58,100
Apr 14, 2026	1,180	1,196	1,180	1,188	+18	+1.54%	45,800
Apr 13, 2026	1,192	1,192	1,163	1,170	-30	-2.50%	156,200
Apr 10, 2026	1,232	1,232	1,192	1,200	-38	-3.07%	197,500
Apr 9, 2026	1,255	1,257	1,228	1,238	-17	-1.35%	78,700
Apr 8, 2026	1,240	1,257	1,234	1,255	+38	+3.12%	120,800
Apr 7, 2026	1,202	1,237	1,202	1,217	+13	+1.08%	89,300
Apr 6, 2026	1,191	1,213	1,191	1,204	+9	+0.75%	54,800
Apr 3, 2026	1,199	1,202	1,181	1,195	-8	-0.67%	103,700
Apr 2, 2026	1,241	1,245	1,196	1,203	-39	-3.14%	119,400
Apr 1, 2026	1,222	1,243	1,221	1,242	+38	+3.16%	106,000