SHARINGTECHNOLOGY.INC(3989) Historical

52 Week High Aug 14, 2025

1,262 JPY

52 Week Low Jan 10, 2025

813 JPY

Yearly High Aug 14, 2025

1,262 JPY

Yearly Low Jan 10, 2025

813 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,203	1,210	1,185	1,199	-3	-0.25%	177,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,162	1,203	1,162	1,202	+30	+2.56%	296,600
Dec 11, 2025	1,169	1,183	1,158	1,172	+1	+0.09%	216,200
Dec 10, 2025	1,145	1,174	1,138	1,171	+28	+2.45%	228,200
Dec 9, 2025	1,164	1,165	1,131	1,143	-20	-1.72%	240,600
Dec 8, 2025	1,126	1,170	1,125	1,163	+48	+4.30%	293,800
Dec 5, 2025	1,134	1,137	1,111	1,115	-7	-0.62%	205,500
Dec 4, 2025	1,100	1,138	1,100	1,122	+25	+2.28%	223,500
Dec 3, 2025	1,100	1,110	1,091	1,097	-12	-1.08%	147,800
Dec 2, 2025	1,091	1,114	1,084	1,109	+23	+2.12%	320,500
Dec 1, 2025	1,074	1,102	1,072	1,086	+35	+3.33%	195,900
Nov 28, 2025	1,068	1,071	1,048	1,051	-13	-1.22%	148,800
Nov 27, 2025	1,106	1,106	1,063	1,064	-42	-3.80%	169,400
Nov 26, 2025	1,029	1,111	1,029	1,106	+83	+8.11%	516,800
Nov 25, 2025	1,036	1,036	1,013	1,023	-17	-1.63%	184,700
Nov 21, 2025	1,018	1,058	1,018	1,040	+11	+1.07%	310,500
Nov 20, 2025	1,050	1,061	1,020	1,029	-12	-1.15%	339,700
Nov 19, 2025	1,034	1,056	1,028	1,041	-5	-0.48%	234,800
Nov 18, 2025	1,036	1,093	1,035	1,046	+6	+0.58%	405,100
Nov 17, 2025	1,077	1,080	1,032	1,040	+110	+11.83%	1,135,100
Nov 14, 2025	931	949	924	930	-1	-0.11%	396,700