Want to see JP:3989 full AI Analyst Report?
SHARINGTECHNOLOGY. INC (3989) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 1,535.00 | 1,535.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.03% | 41,500 | 0.12 |
| Nov 05, 2026 | 1,533.00 | 1,548.00 | 1,533.00 | 1,548.00 | 1,548.00 | +0.98% | 77,400 | 0.22 |
| Nov 04, 2026 | 1,532.00 | 1,536.00 | 1,531.00 | 1,533.00 | 1,533.00 | +0.13% | 162,000 | 0.46 |
| Nov 03, 2026 | 1,531.00 | 1,533.00 | 1,530.00 | 1,531.00 | 1,531.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,532.00 | 1,533.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.07% | 345,700 | 0.98 |
| Oct 30, 2026 | 1,533.00 | 1,538.00 | 1,532.00 | 1,532.00 | 1,532.00 | +0.00% | 162,000 | 0.46 |
| Oct 29, 2026 | 1,539.00 | 1,543.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.45% | 110,100 | 0.31 |
| Oct 28, 2026 | 1,534.00 | 1,542.00 | 1,534.00 | 1,539.00 | 1,539.00 | +0.33% | 78,500 | 0.22 |
| Oct 27, 2026 | 1,533.00 | 1,535.00 | 1,532.00 | 1,534.00 | 1,534.00 | +0.07% | 78,100 | 0.22 |
| Oct 26, 2026 | 1,534.00 | 1,537.00 | 1,529.00 | 1,533.00 | 1,533.00 | -0.90% | 271,900 | 0.76 |
| Oct 23, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 667,300 | 1.88 |
| Oct 22, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 318,500 | 0.90 |
| Oct 21, 2026 | 1,547.00 | 1,547.00 | 1,546.00 | 1,547.00 | 1,547.00 | +0.06% | 467,400 | 1.35 |
| Oct 20, 2026 | 1,547.00 | 1,548.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.06% | 1,222,000 | 3.70 |
| Oct 19, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 214,700 | 0.65 |
| Oct 16, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.06% | 459,100 | 1.42 |
| Oct 15, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.06% | 473,300 | 1.50 |
| Oct 14, 2026 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 107,400 | 0.34 |
| Oct 13, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 141,100 | 0.44 |
| Oct 12, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1,547.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1,547.00 | +0.06% | 237,800 | 0.75 |
| Oct 08, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.06% | 440,200 | 1.41 |
| Oct 07, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 118,200 | 0.38 |
| Oct 06, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | +0.00% | 134,100 | 0.43 |
| Oct 05, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1,547.00 | +0.06% | 225,200 | 0.72 |
| Oct 02, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | +0.00% | 232,900 | 0.74 |
| Oct 01, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | +0.00% | 172,600 | 0.55 |
| Sep 30, 2026 | 1,547.00 | 1,547.00 | 1,546.00 | 1,546.00 | 1,546.00 | +0.00% | 136,300 | 0.43 |
| Sep 29, 2026 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 1,546.00 | +0.00% | 229,700 | 0.72 |
| Sep 28, 2026 | 1,545.00 | 1,549.00 | 1,545.00 | 1,546.00 | 1,546.00 | +0.06% | 677,400 | 2.12 |
| Sep 25, 2026 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 244,400 | 0.70 |
| Sep 24, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 622,200 | 1.83 |
| Sep 23, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 221,800 | 0.65 |
| Sep 17, 2026 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 396,000 | 1.17 |
| Sep 16, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | +0.00% | 1,696,100 | 5.40 |
| Sep 15, 2026 | 1,545.00 | 1,545.00 | 1,544.00 | 1,545.00 | 1,545.00 | +0.06% | 439,300 | 1.42 |
| Sep 14, 2026 | 1,544.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | +0.00% | 816,400 | 2.74 |
| Sep 11, 2026 | 1,545.00 | 1,546.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.06% | 1,548,700 | 5.60 |
| Sep 10, 2026 | 1,545.00 | 1,546.00 | 1,544.00 | 1,545.00 | 1,545.00 | +5.46% | 3,736,300 | 17.01 |
| Sep 09, 2026 | 1,500.00 | 1,528.00 | 1,449.00 | 1,465.00 | 1,465.00 | -2.20% | 263,100 | 1.21 |
| Sep 08, 2026 | 1,505.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | -1.45% | 159,800 | 0.74 |
| Sep 07, 2026 | 1,530.00 | 1,540.00 | 1,501.00 | 1,520.00 | 1,520.00 | -0.20% | 108,000 | 0.50 |
| Sep 04, 2026 | 1,503.00 | 1,538.00 | 1,492.00 | 1,523.00 | 1,523.00 | +2.28% | 173,000 | 0.80 |
| Sep 03, 2026 | 1,520.00 | 1,524.00 | 1,477.00 | 1,489.00 | 1,489.00 | -1.97% | 240,500 | 1.12 |
| Sep 02, 2026 | 1,567.00 | 1,574.00 | 1,519.00 | 1,519.00 | 1,519.00 | -3.62% | 172,200 | 0.81 |
| Sep 01, 2026 | 1,595.00 | 1,627.00 | 1,576.00 | 1,576.00 | 1,576.00 | -2.35% | 157,900 | 0.74 |
| Aug 31, 2026 | 1,594.00 | 1,617.00 | 1,578.00 | 1,614.00 | 1,614.00 | +1.19% | 177,900 | 0.83 |
