kabutan

SHARINGTECHNOLOGY.INC(3989) Historical

3989
TSE Growth
SHARINGTECHNOLOGY.INC
1,272
JPY
0
(0.00%)
Mar 13, 3:30 pm JST
7.97
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2026
1,335 JPY
52 Week Low Apr 7, 2025
884 JPY
Yearly High Mar 12, 2026
1,335 JPY
Yearly Low Jan 10, 2025
813 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,272 1,285 1,261 1,272 0 0.00% 113,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,229 1,335 1,201 1,272 +14 +1.11% 1,090,400
Mar 6, 2026 1,204 1,280 1,166 1,258 +24 +1.94% 1,012,900
Feb 27, 2026 1,134 1,242 1,131 1,234 +96 +8.44% 1,008,600
Feb 20, 2026 1,156 1,200 1,070 1,138 +12 +1.07% 1,780,000
Feb 13, 2026 1,118 1,168 1,107 1,126 +8 +0.72% 794,600
Feb 6, 2026 1,163 1,171 1,092 1,118 -45 -3.87% 940,400
Jan 30, 2026 1,209 1,213 1,157 1,163 -54 -4.44% 519,600
Jan 23, 2026 1,215 1,228 1,164 1,217 +2 +0.16% 625,000
Jan 16, 2026 1,216 1,220 1,184 1,215 +7 +0.58% 509,800
Jan 9, 2026 1,185 1,223 1,158 1,208 +23 +1.94% 752,100
Dec 30, 2025 1,191 1,205 1,185 1,185 -12 -1.00% 235,100
Dec 26, 2025 1,209 1,214 1,177 1,197 -11 -0.91% 723,100
Dec 19, 2025 1,203 1,210 1,174 1,208 +6 +0.50% 984,200
Dec 12, 2025 1,126 1,203 1,125 1,202 +87 +7.80% 1,275,400
Dec 5, 2025 1,074 1,138 1,072 1,115 +64 +6.09% 1,093,200
Nov 28, 2025 1,036 1,111 1,013 1,051 +11 +1.06% 1,019,700
Nov 21, 2025 1,077 1,093 1,018 1,040 +110 +11.83% 2,425,200
Nov 14, 2025 932 957 909 930 -7 -0.75% 1,319,800
Nov 7, 2025 940 945 909 937 +2 +0.21% 676,600
Oct 31, 2025 926 948 901 935 +20 +2.19% 1,022,600