kabutan

SHARINGTECHNOLOGY.INC(3989) Historical

3989
TSE Growth
SHARINGTECHNOLOGY.INC
1,123
JPY
+1
(+0.09%)
Dec 5, 1:35 pm JST
7.24
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
1,122.3
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,074 1,138 1,072 1,123 +72 +6.85% 1,027,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 918 943 909 915 +10 +1.10% 755,700
Oct 17, 2025 947 959 904 905 -57 -5.93% 646,700
Oct 10, 2025 988 1,005 956 962 -15 -1.54% 666,600
Oct 3, 2025 1,029 1,053 962 977 -64 -6.15% 1,141,100
Sep 26, 2025 1,062 1,062 1,033 1,041 -10 -0.95% 563,800
Sep 19, 2025 1,074 1,105 1,038 1,051 -23 -2.14% 896,000
Sep 12, 2025 1,045 1,106 1,018 1,074 +36 +3.47% 1,407,800
Sep 5, 2025 1,115 1,122 1,025 1,038 -92 -8.14% 1,494,700
Aug 29, 2025 1,167 1,176 1,069 1,130 -24 -2.08% 1,467,700
Aug 22, 2025 1,060 1,218 1,060 1,154 +107 +10.22% 2,297,600
Aug 15, 2025 1,205 1,262 1,047 1,047 -151 -12.60% 2,336,300
Aug 8, 2025 1,192 1,219 1,183 1,198 -5 -0.42% 701,500
Aug 1, 2025 1,110 1,220 1,105 1,203 +99 +8.97% 1,326,700
Jul 25, 2025 1,096 1,109 1,053 1,104 +19 +1.75% 421,500
Jul 18, 2025 1,068 1,135 1,056 1,085 +9 +0.84% 1,123,000