Sharetronic Data Technology
¥251.16Change from previous close: +1.94%Absolute change: +¥4.77
Price history
+93.21% over the period1 year: from ¥129.99 (September 30, 2025) to ¥251.16 (September 30, 2026), +93.21%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | ¥251.16 |
| September 29, 2026 | ¥246.39 |
| September 28, 2026 | ¥245.99 |
| September 24, 2026 | ¥268.58 |
| September 23, 2026 | ¥268.01 |
| September 22, 2026 | ¥273.35 |
| September 21, 2026 | ¥273.10 |
| September 18, 2026 | ¥267.89 |
| September 17, 2026 | ¥266.98 |
| September 16, 2026 | ¥258.98 |
| September 15, 2026 | ¥250.75 |
| September 14, 2026 | ¥252.09 |
| September 11, 2026 | ¥261.00 |
| September 10, 2026 | ¥263.52 |
| September 9, 2026 | ¥259.12 |
| September 8, 2026 | ¥266.05 |
| September 7, 2026 | ¥274.03 |
| September 4, 2026 | ¥252.90 |
| September 3, 2026 | ¥265.88 |
| September 2, 2026 | ¥262.05 |
| September 1, 2026 | ¥254.49 |
| August 31, 2026 | ¥263.70 |
| August 28, 2026 | ¥253.88 |
| August 27, 2026 | ¥259.20 |
| August 26, 2026 | ¥236.23 |
| August 25, 2026 | ¥238.02 |
| August 24, 2026 | ¥240.80 |
| August 21, 2026 | ¥247.41 |
| August 20, 2026 | ¥247.38 |
| August 19, 2026 | ¥247.67 |
| August 18, 2026 | ¥267.16 |
| August 17, 2026 | ¥269.15 |
| August 14, 2026 | ¥265.99 |
| August 13, 2026 | ¥256.00 |
| August 12, 2026 | ¥249.80 |
| August 11, 2026 | ¥245.22 |
| August 10, 2026 | ¥252.10 |
| August 7, 2026 | ¥253.67 |
| August 6, 2026 | ¥250.11 |
| August 5, 2026 | ¥251.86 |
| August 4, 2026 | ¥241.00 |
| August 3, 2026 | ¥204.80 |
| July 31, 2026 | ¥215.85 |
| July 30, 2026 | ¥187.49 |
| July 29, 2026 | ¥205.00 |
| July 28, 2026 | ¥213.21 |
| July 27, 2026 | ¥242.99 |
| July 24, 2026 | ¥230.40 |
| July 23, 2026 | ¥240.88 |
| July 22, 2026 | ¥250.94 |
| July 21, 2026 | ¥245.10 |
| July 20, 2026 | ¥220.00 |
| July 17, 2026 | ¥212.76 |
| July 16, 2026 | ¥234.65 |
| July 15, 2026 | ¥252.11 |
| July 14, 2026 | ¥269.83 |
| July 13, 2026 | ¥262.83 |
| July 10, 2026 | ¥277.96 |
| July 9, 2026 | ¥292.36 |
| July 8, 2026 | ¥281.00 |
| July 7, 2026 | ¥278.29 |
| July 6, 2026 | ¥293.36 |
| July 3, 2026 | ¥300.41 |
| July 2, 2026 | ¥293.59 |
| July 1, 2026 | ¥331.31 |
| June 30, 2026 | ¥339.90 |
| June 29, 2026 | ¥327.83 |
| June 26, 2026 | ¥332.47 |
| June 25, 2026 | ¥341.98 |
| June 24, 2026 | ¥340.19 |
| June 23, 2026 | ¥306.50 |
| June 22, 2026 | ¥316.81 |
| June 18, 2026 | ¥277.76 |
| June 17, 2026 | ¥266.99 |
| June 16, 2026 | ¥237.50 |
| June 15, 2026 | ¥241.00 |
| June 12, 2026 | ¥223.70 |
| June 11, 2026 | ¥218.44 |
| June 10, 2026 | ¥222.22 |
| June 9, 2026 | ¥221.50 |
| June 8, 2026 | ¥213.30 |
| June 5, 2026 | ¥228.47 |
| June 4, 2026 | ¥244.34 |
| June 3, 2026 | ¥240.00 |
| June 2, 2026 | ¥235.53 |
| June 1, 2026 | ¥236.46 |
| May 29, 2026 | ¥239.65 |
| May 28, 2026 | ¥252.30 |
| May 27, 2026 | ¥246.02 |
| May 26, 2026 | ¥258.01 |
| May 25, 2026 | ¥267.03 |
| May 22, 2026 | ¥272.00 |
| May 21, 2026 | ¥258.00 |
| May 20, 2026 | ¥272.84 |
| May 19, 2026 | ¥270.49 |
| May 18, 2026 | ¥272.10 |
| May 15, 2026 | ¥274.01 |
| May 14, 2026 | ¥288.03 |
| May 13, 2026 | ¥300.99 |
| May 12, 2026 | ¥270.57 |
| May 11, 2026 | ¥283.94 |
| May 8, 2026 | ¥284.50 |
| May 7, 2026 | ¥284.99 |
| May 6, 2026 | ¥281.41 |
| April 30, 2026 | ¥259.70 |
| April 29, 2026 | ¥271.77 |
| April 28, 2026 | ¥261.00 |
| April 27, 2026 | ¥258.00 |
| April 24, 2026 | ¥264.18 |
| April 23, 2026 | ¥257.11 |
| April 22, 2026 | ¥260.76 |
| April 21, 2026 | ¥217.55 |
| April 20, 2026 | ¥219.99 |
| April 17, 2026 | ¥226.36 |
| April 16, 2026 | ¥227.86 |
| April 15, 2026 | ¥200.49 |
| April 14, 2026 | ¥178.29 |
| April 13, 2026 | ¥148.57 |
| April 10, 2026 | ¥148.75 |
| April 9, 2026 | ¥165.08 |
| April 8, 2026 | ¥164.89 |
| April 7, 2026 | ¥147.66 |
| April 3, 2026 | ¥148.57 |
| April 2, 2026 | ¥148.83 |
| April 1, 2026 | ¥157.36 |
| March 31, 2026 | ¥149.51 |
| March 30, 2026 | ¥153.43 |
| March 27, 2026 | ¥151.84 |
| March 26, 2026 | ¥153.76 |
| March 25, 2026 | ¥160.50 |
| March 24, 2026 | ¥148.18 |
| March 23, 2026 | ¥148.95 |
| March 20, 2026 | ¥156.61 |
| March 19, 2026 | ¥184.00 |
| March 18, 2026 | ¥180.01 |
| March 17, 2026 | ¥165.72 |
| March 16, 2026 | ¥177.86 |
| March 13, 2026 | ¥176.85 |
| March 12, 2026 | ¥179.34 |
| March 11, 2026 | ¥180.45 |
| March 10, 2026 | ¥181.93 |
| March 9, 2026 | ¥180.11 |
| March 6, 2026 | ¥176.43 |
| March 5, 2026 | ¥180.00 |
| March 4, 2026 | ¥175.89 |
| March 3, 2026 | ¥175.32 |
| March 2, 2026 | ¥185.93 |
| February 27, 2026 | ¥190.56 |
| February 26, 2026 | ¥177.79 |
| February 25, 2026 | ¥172.36 |
| February 24, 2026 | ¥172.38 |
| February 13, 2026 | ¥177.05 |
| February 12, 2026 | ¥177.14 |
| February 11, 2026 | ¥153.07 |
| February 10, 2026 | ¥155.01 |
| February 9, 2026 | ¥153.84 |
| February 6, 2026 | ¥142.89 |
| February 5, 2026 | ¥147.24 |
| February 4, 2026 | ¥147.04 |
| February 3, 2026 | ¥148.07 |
| February 2, 2026 | ¥150.00 |
| January 30, 2026 | ¥162.83 |
| January 29, 2026 | ¥156.84 |
| January 28, 2026 | ¥159.71 |
| January 27, 2026 | ¥165.49 |
| January 26, 2026 | ¥151.64 |
| January 23, 2026 | ¥152.30 |
| January 22, 2026 | ¥142.19 |
| January 21, 2026 | ¥140.48 |
| January 20, 2026 | ¥133.69 |
| January 19, 2026 | ¥135.62 |
| January 16, 2026 | ¥141.43 |
| January 15, 2026 | ¥139.86 |
| January 14, 2026 | ¥138.45 |
| January 13, 2026 | ¥133.58 |
| January 12, 2026 | ¥135.69 |
| January 9, 2026 | ¥129.07 |
| January 8, 2026 | ¥132.24 |
| January 7, 2026 | ¥139.28 |
| January 6, 2026 | ¥134.57 |
| January 5, 2026 | ¥132.66 |
| December 31, 2025 | ¥120.49 |
| December 30, 2025 | ¥112.06 |
| December 29, 2025 | ¥106.25 |
| December 26, 2025 | ¥104.29 |
| December 25, 2025 | ¥100.86 |
| December 24, 2025 | ¥100.53 |
| December 23, 2025 | ¥96.54 |
| December 22, 2025 | ¥97.96 |
| December 19, 2025 | ¥95.67 |
| December 18, 2025 | ¥96.70 |
| December 17, 2025 | ¥101.59 |
| December 16, 2025 | ¥99.64 |
| December 15, 2025 | ¥101.11 |
| December 12, 2025 | ¥101.58 |
| December 11, 2025 | ¥101.04 |
| December 10, 2025 | ¥101.96 |
| December 9, 2025 | ¥102.65 |
| December 8, 2025 | ¥101.11 |
| December 5, 2025 | ¥98.87 |
| December 4, 2025 | ¥96.10 |
| December 3, 2025 | ¥97.58 |
| December 2, 2025 | ¥98.58 |
| December 1, 2025 | ¥100.19 |
| November 28, 2025 | ¥100.22 |
| November 27, 2025 | ¥98.22 |
| November 26, 2025 | ¥98.61 |
| November 25, 2025 | ¥98.65 |
| November 24, 2025 | ¥94.90 |
| November 21, 2025 | ¥92.86 |
| November 20, 2025 | ¥102.50 |
| November 19, 2025 | ¥104.36 |
| November 18, 2025 | ¥105.21 |
| November 17, 2025 | ¥106.07 |
| November 14, 2025 | ¥106.43 |
| November 13, 2025 | ¥115.09 |
| November 12, 2025 | ¥108.06 |
| November 11, 2025 | ¥112.86 |
| November 10, 2025 | ¥114.61 |
| November 7, 2025 | ¥121.01 |
| November 6, 2025 | ¥122.18 |
| November 5, 2025 | ¥112.07 |
| November 4, 2025 | ¥113.82 |
| November 3, 2025 | ¥116.69 |
| October 31, 2025 | ¥116.14 |
| October 30, 2025 | ¥119.13 |
| October 29, 2025 | ¥124.51 |
| October 28, 2025 | ¥125.36 |
| October 27, 2025 | ¥121.11 |
| October 24, 2025 | ¥114.71 |
| October 23, 2025 | ¥111.14 |
| October 22, 2025 | ¥111.34 |
| October 21, 2025 | ¥112.89 |
| October 20, 2025 | ¥109.91 |
| October 17, 2025 | ¥105.96 |
| October 16, 2025 | ¥111.15 |
| October 15, 2025 | ¥109.85 |
| October 14, 2025 | ¥104.28 |
| October 13, 2025 | ¥114.16 |
| October 10, 2025 | ¥121.71 |
| October 9, 2025 | ¥125.04 |
| September 30, 2025 | ¥129.99 |
At a glance
The company
Sharetronic Data Technology Co., Ltd. engages in the research and development, and provision of advanced hardware and software solutions in China and internationally.
Dividend
Last ex-dividend on April 22, 2026
Where the price stands
52-wk low¥91.79
¥251.16
52-wk high¥355.55
−29.36% from the high
Performance
- 1 month
- −4.76%
- Year to date
- +108.46%
- 1 year
- +93.21%
Numbers and valuation
Full valuation- Market cap
- ¥122.91B
- P/E
- 47.2
- EPS
- ¥5.32
- Volume
- 11.44M
- Dividend yield
- 0.10%
Stocks to explore
Other companies in the Technology sector
