Sharingtechnology, Inc. (3989.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 544.00 | 549.00 | 532.00 | 548.00 | 548.00 | 367,800 |
| 04 June 2024 | 522.00 | 550.00 | 521.00 | 544.00 | 544.00 | 223,800 |
| 03 June 2024 | 552.00 | 552.00 | 524.00 | 531.00 | 531.00 | 284,000 |
| 31 May 2024 | 540.00 | 550.00 | 538.00 | 545.00 | 545.00 | 255,000 |
| 30 May 2024 | 513.00 | 538.00 | 511.00 | 536.00 | 536.00 | 192,900 |
| 29 May 2024 | 526.00 | 528.00 | 514.00 | 517.00 | 517.00 | 120,700 |
| 28 May 2024 | 530.00 | 537.00 | 524.00 | 526.00 | 526.00 | 150,500 |
| 27 May 2024 | 511.00 | 531.00 | 511.00 | 528.00 | 528.00 | 240,600 |
| 24 May 2024 | 510.00 | 518.00 | 504.00 | 511.00 | 511.00 | 207,000 |
| 23 May 2024 | 534.00 | 535.00 | 507.00 | 513.00 | 513.00 | 547,200 |
| 22 May 2024 | 503.00 | 540.00 | 502.00 | 524.00 | 524.00 | 623,900 |
| 21 May 2024 | 525.00 | 526.00 | 501.00 | 503.00 | 503.00 | 726,300 |
| 20 May 2024 | 533.00 | 535.00 | 520.00 | 529.00 | 529.00 | 503,600 |
| 17 May 2024 | 529.00 | 553.00 | 517.00 | 534.00 | 534.00 | 609,500 |
| 16 May 2024 | 576.00 | 577.00 | 513.00 | 530.00 | 530.00 | 1,164,100 |
| 15 May 2024 | 570.00 | 575.00 | 555.00 | 569.00 | 569.00 | 503,200 |
| 14 May 2024 | 554.00 | 573.00 | 548.00 | 564.00 | 564.00 | 218,200 |
| 13 May 2024 | 565.00 | 575.00 | 550.00 | 553.00 | 553.00 | 316,600 |
| 10 May 2024 | 583.00 | 583.00 | 568.00 | 569.00 | 569.00 | 181,100 |
| 09 May 2024 | 588.00 | 588.00 | 573.00 | 575.00 | 575.00 | 233,200 |
| 08 May 2024 | 586.00 | 602.00 | 580.00 | 589.00 | 589.00 | 440,100 |
| 07 May 2024 | 577.00 | 583.00 | 564.00 | 583.00 | 583.00 | 309,300 |
| 02 May 2024 | 546.00 | 584.00 | 544.00 | 575.00 | 575.00 | 426,600 |
| 01 May 2024 | 551.00 | 553.00 | 542.00 | 549.00 | 549.00 | 192,500 |
| 30 Apr 2024 | 548.00 | 561.00 | 548.00 | 554.00 | 554.00 | 311,300 |
| 26 Apr 2024 | 565.00 | 567.00 | 546.00 | 546.00 | 546.00 | 412,200 |
| 25 Apr 2024 | 571.00 | 577.00 | 557.00 | 568.00 | 568.00 | 421,500 |
| 24 Apr 2024 | 578.00 | 587.00 | 572.00 | 578.00 | 578.00 | 393,900 |
| 23 Apr 2024 | 572.00 | 578.00 | 562.00 | 570.00 | 570.00 | 222,600 |
| 22 Apr 2024 | 572.00 | 581.00 | 554.00 | 569.00 | 569.00 | 327,700 |
| 19 Apr 2024 | 567.00 | 578.00 | 546.00 | 562.00 | 562.00 | 385,900 |
| 18 Apr 2024 | 554.00 | 585.00 | 554.00 | 567.00 | 567.00 | 490,800 |
| 17 Apr 2024 | 559.00 | 569.00 | 538.00 | 559.00 | 559.00 | 514,600 |
| 16 Apr 2024 | 555.00 | 567.00 | 546.00 | 558.00 | 558.00 | 482,900 |
| 15 Apr 2024 | 525.00 | 569.00 | 525.00 | 565.00 | 565.00 | 604,700 |
| 12 Apr 2024 | 521.00 | 544.00 | 521.00 | 533.00 | 533.00 | 408,100 |
| 11 Apr 2024 | 508.00 | 523.00 | 506.00 | 521.00 | 521.00 | 238,900 |
| 10 Apr 2024 | 545.00 | 550.00 | 511.00 | 511.00 | 511.00 | 499,200 |
| 09 Apr 2024 | 539.00 | 551.00 | 534.00 | 543.00 | 543.00 | 342,700 |
| 08 Apr 2024 | 531.00 | 552.00 | 524.00 | 543.00 | 543.00 | 801,100 |
| 05 Apr 2024 | 506.00 | 532.00 | 505.00 | 527.00 | 527.00 | 694,500 |
| 04 Apr 2024 | 504.00 | 525.00 | 489.00 | 511.00 | 511.00 | 672,300 |
| 03 Apr 2024 | 498.00 | 509.00 | 495.00 | 497.00 | 497.00 | 337,500 |
| 02 Apr 2024 | 505.00 | 508.00 | 492.00 | 497.00 | 497.00 | 214,600 |
| 01 Apr 2024 | 514.00 | 514.00 | 496.00 | 506.00 | 506.00 | 226,700 |
| 29 Mar 2024 | 505.00 | 511.00 | 498.00 | 506.00 | 506.00 | 117,000 |
| 28 Mar 2024 | 499.00 | 509.00 | 494.00 | 503.00 | 503.00 | 194,400 |
| 27 Mar 2024 | 509.00 | 515.00 | 494.00 | 499.00 | 499.00 | 288,100 |
| 26 Mar 2024 | 516.00 | 519.00 | 504.00 | 508.00 | 508.00 | 548,400 |
| 25 Mar 2024 | 490.00 | 529.00 | 488.00 | 519.00 | 519.00 | 1,381,900 |
| 22 Mar 2024 | 492.00 | 493.00 | 477.00 | 488.00 | 488.00 | 514,700 |
| 21 Mar 2024 | 498.00 | 498.00 | 490.00 | 491.00 | 491.00 | 595,100 |
| 19 Mar 2024 | 472.00 | 496.00 | 468.00 | 490.00 | 490.00 | 869,000 |
| 18 Mar 2024 | 443.00 | 479.00 | 443.00 | 474.00 | 474.00 | 1,141,300 |
| 15 Mar 2024 | 431.00 | 445.00 | 423.00 | 427.00 | 427.00 | 376,400 |
| 14 Mar 2024 | 434.00 | 435.00 | 421.00 | 434.00 | 434.00 | 755,400 |
| 13 Mar 2024 | 468.00 | 470.00 | 441.00 | 442.00 | 442.00 | 963,000 |
| 12 Mar 2024 | 465.00 | 472.00 | 455.00 | 468.00 | 468.00 | 561,700 |
| 11 Mar 2024 | 476.00 | 486.00 | 465.00 | 470.00 | 470.00 | 701,600 |
| 08 Mar 2024 | 495.00 | 497.00 | 479.00 | 484.00 | 484.00 | 797,400 |
| 07 Mar 2024 | 508.00 | 510.00 | 490.00 | 495.00 | 495.00 | 844,800 |
| 06 Mar 2024 | 500.00 | 516.00 | 498.00 | 507.00 | 507.00 | 526,800 |
| 05 Mar 2024 | 498.00 | 503.00 | 488.00 | 499.00 | 499.00 | 340,800 |
| 04 Mar 2024 | 509.00 | 514.00 | 498.00 | 500.00 | 500.00 | 374,900 |
| 01 Mar 2024 | 490.00 | 503.00 | 487.00 | 502.00 | 502.00 | 324,800 |
| 29 Feb 2024 | 505.00 | 506.00 | 489.00 | 490.00 | 490.00 | 782,600 |
| 28 Feb 2024 | 516.00 | 526.00 | 504.00 | 505.00 | 505.00 | 495,800 |
| 27 Feb 2024 | 534.00 | 543.00 | 509.00 | 516.00 | 516.00 | 547,800 |
| 26 Feb 2024 | 512.00 | 527.00 | 501.00 | 524.00 | 524.00 | 842,000 |
| 22 Feb 2024 | 537.00 | 541.00 | 518.00 | 522.00 | 522.00 | 467,600 |
| 21 Feb 2024 | 554.00 | 554.00 | 531.00 | 533.00 | 533.00 | 442,800 |
| 20 Feb 2024 | 564.00 | 571.00 | 547.00 | 556.00 | 556.00 | 627,300 |
| 19 Feb 2024 | 540.00 | 588.00 | 536.00 | 564.00 | 564.00 | 904,400 |
| 16 Feb 2024 | 528.00 | 542.00 | 499.00 | 541.00 | 541.00 | 1,586,700 |
| 15 Feb 2024 | 556.00 | 561.00 | 529.00 | 530.00 | 530.00 | 2,323,100 |
| 14 Feb 2024 | 624.00 | 630.00 | 609.00 | 626.00 | 626.00 | 941,500 |
| 13 Feb 2024 | 620.00 | 633.00 | 602.00 | 629.00 | 629.00 | 1,102,200 |
| 09 Feb 2024 | 610.00 | 626.00 | 604.00 | 611.00 | 611.00 | 493,800 |
| 08 Feb 2024 | 604.00 | 613.00 | 592.00 | 607.00 | 607.00 | 478,400 |
| 07 Feb 2024 | 599.00 | 602.00 | 586.00 | 601.00 | 601.00 | 618,000 |
| 06 Feb 2024 | 580.00 | 607.00 | 563.00 | 604.00 | 604.00 | 823,400 |
| 05 Feb 2024 | 545.00 | 582.00 | 532.00 | 578.00 | 578.00 | 924,600 |
| 02 Feb 2024 | 538.00 | 558.00 | 535.00 | 538.00 | 538.00 | 403,600 |
| 01 Feb 2024 | 537.00 | 549.00 | 533.00 | 537.00 | 537.00 | 312,600 |
| 31 Jan 2024 | 540.00 | 540.00 | 528.00 | 540.00 | 540.00 | 354,000 |
| 30 Jan 2024 | 537.00 | 547.00 | 532.00 | 545.00 | 545.00 | 356,200 |
| 29 Jan 2024 | 517.00 | 540.00 | 516.00 | 535.00 | 535.00 | 561,500 |
| 26 Jan 2024 | 512.00 | 521.00 | 505.00 | 515.00 | 515.00 | 265,900 |
| 25 Jan 2024 | 508.00 | 513.00 | 500.00 | 513.00 | 513.00 | 242,700 |
| 24 Jan 2024 | 510.00 | 523.00 | 504.00 | 510.00 | 510.00 | 363,400 |
| 23 Jan 2024 | 513.00 | 521.00 | 496.00 | 501.00 | 501.00 | 554,400 |
| 22 Jan 2024 | 511.00 | 511.00 | 499.00 | 509.00 | 509.00 | 256,400 |
| 19 Jan 2024 | 486.00 | 513.00 | 482.00 | 496.00 | 496.00 | 813,200 |
| 18 Jan 2024 | 477.00 | 490.00 | 476.00 | 481.00 | 481.00 | 364,200 |
| 17 Jan 2024 | 499.00 | 500.00 | 482.00 | 483.00 | 483.00 | 761,200 |
| 16 Jan 2024 | 514.00 | 517.00 | 497.00 | 500.00 | 500.00 | 504,900 |
| 15 Jan 2024 | 514.00 | 517.00 | 509.00 | 514.00 | 514.00 | 74,400 |
| 12 Jan 2024 | 501.00 | 517.00 | 496.00 | 510.00 | 510.00 | 964,300 |
| 11 Jan 2024 | 515.00 | 516.00 | 504.00 | 506.00 | 506.00 | 524,300 |
| 10 Jan 2024 | 516.00 | 521.00 | 511.00 | 513.00 | 513.00 | 382,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.