6753.T
Sharp Corporation
06:30:00
573.2 ¥
0.0000 (%0.00)
Previous Close: 596.3
Day Low₺570.2
Day High₺596.9
6753.T: Sharp Corporation Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 18,250.3475
CLOSE 18,194.4788
Low
LOW 12,700
High
HIGH 26,650
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 26,400 | 26,650 | 26,050 | 26,400 |
| 01/05/2000 | 24,400 | 24,950 | 23,550 | 24,300 |
| 01/06/2000 | 24,300 | 24,300 | 23,250 | 23,250 |
| 01/07/2000 | 22,550 | 22,950 | 22,000 | 22,400 |
| 01/10/2000 | 22,400 | 22,400 | 22,400 | 22,400 |
| 01/11/2000 | 25,200 | 25,200 | 24,500 | 24,850 |
| 01/12/2000 | 24,350 | 25,300 | 24,250 | 24,600 |
| 01/13/2000 | 25,000 | 25,250 | 23,550 | 24,000 |
| 01/14/2000 | 23,600 | 23,600 | 22,250 | 22,950 |
| 01/17/2000 | 22,150 | 22,250 | 21,800 | 22,100 |
| 01/18/2000 | 22,150 | 22,300 | 21,450 | 21,500 |
| 01/19/2000 | 21,550 | 22,150 | 21,200 | 21,250 |
| 01/20/2000 | 20,450 | 20,800 | 20,150 | 20,500 |
| 01/21/2000 | 19,700 | 19,980 | 19,490 | 19,800 |
| 01/24/2000 | 20,000 | 20,350 | 19,560 | 19,670 |
| 01/25/2000 | 19,000 | 19,340 | 18,540 | 18,800 |
| 01/26/2000 | 19,400 | 19,400 | 18,520 | 19,130 |
| 01/27/2000 | 19,300 | 19,500 | 19,060 | 19,410 |
| 01/28/2000 | 19,510 | 19,680 | 19,250 | 19,600 |
| 01/31/2000 | 19,310 | 19,480 | 19,010 | 19,020 |
| 02/01/2000 | 18,510 | 18,700 | 18,260 | 18,340 |
| 02/02/2000 | 18,400 | 18,650 | 18,300 | 18,300 |
| 02/03/2000 | 18,500 | 19,450 | 18,490 | 19,250 |
| 02/04/2000 | 19,900 | 19,900 | 19,450 | 19,610 |
| 02/07/2000 | 20,250 | 20,900 | 20,150 | 20,900 |
| 02/08/2000 | 21,300 | 21,400 | 20,550 | 20,850 |
| 02/09/2000 | 21,050 | 21,250 | 20,600 | 21,000 |
| 02/10/2000 | 20,800 | 20,900 | 20,550 | 20,750 |
| 02/11/2000 | 20,750 | 20,750 | 20,750 | 20,750 |
| 02/14/2000 | 20,800 | 21,150 | 20,250 | 20,300 |
| 02/15/2000 | 20,900 | 20,900 | 20,300 | 20,350 |
| 02/16/2000 | 20,200 | 20,300 | 20,000 | 20,150 |
| 02/17/2000 | 20,200 | 20,300 | 19,900 | 20,300 |
| 02/18/2000 | 20,150 | 20,200 | 19,150 | 19,350 |
| 02/21/2000 | 19,000 | 19,000 | 18,460 | 18,500 |
| 02/22/2000 | 18,510 | 18,900 | 18,500 | 18,720 |
| 02/23/2000 | 19,000 | 19,370 | 18,950 | 19,340 |
| 02/24/2000 | 20,000 | 20,900 | 19,970 | 20,750 |
| 02/25/2000 | 20,950 | 20,950 | 20,400 | 20,800 |
| 02/28/2000 | 21,200 | 22,350 | 21,100 | 22,100 |
| 02/29/2000 | 22,000 | 23,200 | 21,500 | 23,000 |
| 03/01/2000 | 23,400 | 23,700 | 22,300 | 22,400 |
| 03/02/2000 | 22,400 | 22,900 | 22,250 | 22,300 |
| 03/03/2000 | 22,050 | 22,400 | 21,750 | 22,200 |
| 03/06/2000 | 22,550 | 22,700 | 21,800 | 22,000 |
| 03/07/2000 | 21,600 | 21,800 | 20,650 | 21,550 |
| 03/08/2000 | 20,750 | 22,500 | 20,750 | 22,300 |
| 03/09/2000 | 22,500 | 23,100 | 22,500 | 22,800 |
| 03/10/2000 | 23,200 | 23,200 | 22,200 | 22,550 |
| 03/13/2000 | 22,000 | 22,000 | 19,950 | 20,200 |
| 03/14/2000 | 19,980 | 20,950 | 19,820 | 20,600 |
| 03/15/2000 | 20,500 | 20,700 | 20,000 | 20,650 |
| 03/16/2000 | 21,450 | 22,200 | 21,200 | 22,200 |
| 03/17/2000 | 22,300 | 22,800 | 21,900 | 22,350 |
| 03/20/2000 | 22,350 | 22,350 | 22,350 | 22,350 |
| 03/21/2000 | 21,950 | 22,700 | 21,550 | 22,700 |
| 03/22/2000 | 22,650 | 22,900 | 21,700 | 21,950 |
| 03/23/2000 | 22,000 | 22,200 | 21,600 | 21,600 |
| 03/24/2000 | 22,400 | 22,900 | 22,100 | 22,700 |
| 03/27/2000 | 22,700 | 23,500 | 22,200 | 23,500 |
| 03/28/2000 | 23,450 | 23,700 | 23,200 | 23,250 |
| 03/29/2000 | 22,850 | 23,700 | 22,400 | 23,400 |
| 03/30/2000 | 23,800 | 23,800 | 23,100 | 23,150 |
| 03/31/2000 | 21,950 | 22,450 | 21,900 | 21,950 |
| 04/03/2000 | 21,700 | 22,100 | 21,600 | 21,600 |
| 04/04/2000 | 21,600 | 21,750 | 20,900 | 21,050 |
| 04/05/2000 | 20,250 | 20,550 | 20,200 | 20,450 |
| 04/06/2000 | 20,400 | 20,500 | 19,900 | 20,050 |
| 04/07/2000 | 20,350 | 20,850 | 20,350 | 20,400 |
| 04/10/2000 | 21,350 | 21,350 | 20,900 | 21,250 |
| 04/11/2000 | 21,350 | 21,400 | 21,100 | 21,200 |
| 04/12/2000 | 20,400 | 20,850 | 20,350 | 20,850 |
| 04/13/2000 | 20,350 | 20,500 | 19,530 | 19,970 |
| 04/14/2000 | 19,900 | 20,750 | 19,890 | 20,100 |
| 04/17/2000 | 18,500 | 19,390 | 18,500 | 19,100 |
| 04/18/2000 | 19,700 | 19,980 | 19,310 | 19,880 |
| 04/19/2000 | 20,200 | 20,400 | 19,930 | 20,050 |
| 04/20/2000 | 19,650 | 20,150 | 19,580 | 19,730 |
| 04/21/2000 | 20,050 | 20,300 | 19,000 | 19,050 |
| 04/24/2000 | 19,950 | 20,450 | 19,760 | 20,150 |
| 04/25/2000 | 20,150 | 20,650 | 20,100 | 20,450 |
| 04/26/2000 | 20,650 | 20,750 | 20,150 | 20,150 |
| 04/27/2000 | 20,550 | 20,650 | 20,100 | 20,250 |
| 04/28/2000 | 20,800 | 20,900 | 20,600 | 20,850 |
| 05/01/2000 | 21,400 | 21,700 | 21,100 | 21,700 |
| 05/02/2000 | 21,500 | 21,550 | 20,850 | 20,900 |
| 05/03/2000 | 20,900 | 20,900 | 20,900 | 20,900 |
| 05/04/2000 | 20,900 | 20,900 | 20,900 | 20,900 |
| 05/05/2000 | 20,900 | 20,900 | 20,900 | 20,900 |
| 05/08/2000 | 21,300 | 21,400 | 20,800 | 21,000 |
| 05/09/2000 | 21,000 | 21,000 | 21,000 | 21,000 |
| 05/10/2000 | 21,000 | 21,200 | 20,550 | 21,200 |
| 05/11/2000 | 20,500 | 20,750 | 19,550 | 19,740 |
| 05/12/2000 | 20,900 | 21,150 | 20,700 | 20,900 |
| 05/15/2000 | 21,350 | 21,500 | 21,050 | 21,250 |
| 05/16/2000 | 21,600 | 21,600 | 21,200 | 21,400 |
| 05/17/2000 | 21,400 | 21,500 | 20,900 | 21,000 |
| 05/18/2000 | 21,000 | 21,150 | 20,500 | 20,700 |
| 05/19/2000 | 20,500 | 20,500 | 19,870 | 19,990 |
| 05/22/2000 | 19,390 | 19,480 | 19,200 | 19,340 |
| 05/23/2000 | 18,740 | 19,000 | 18,030 | 18,500 |
| 05/24/2000 | 18,440 | 19,150 | 18,200 | 18,830 |
| 05/25/2000 | 19,010 | 19,140 | 18,600 | 18,740 |
| 05/26/2000 | 18,820 | 18,950 | 18,500 | 18,500 |
| 05/29/2000 | 18,690 | 19,300 | 18,610 | 19,300 |
| 05/30/2000 | 19,300 | 19,300 | 19,300 | 19,300 |
| 05/31/2000 | 19,700 | 20,050 | 19,400 | 19,400 |
| 06/01/2000 | 19,500 | 19,950 | 19,500 | 19,950 |
| 06/02/2000 | 20,000 | 20,150 | 19,810 | 19,890 |
| 06/05/2000 | 20,300 | 20,300 | 20,100 | 20,250 |
| 06/06/2000 | 20,200 | 20,250 | 19,900 | 20,000 |
| 06/07/2000 | 19,900 | 20,050 | 19,680 | 19,710 |
| 06/08/2000 | 19,940 | 19,950 | 19,260 | 19,730 |
| 06/09/2000 | 19,430 | 19,500 | 18,880 | 18,950 |
| 06/12/2000 | 19,050 | 19,200 | 18,720 | 18,780 |
| 06/13/2000 | 18,650 | 18,690 | 18,500 | 18,570 |
| 06/14/2000 | 18,870 | 18,970 | 18,370 | 18,470 |
| 06/15/2000 | 18,400 | 18,400 | 18,160 | 18,180 |
| 06/16/2000 | 18,060 | 18,300 | 17,780 | 17,810 |
| 06/19/2000 | 18,090 | 18,850 | 18,060 | 18,180 |
| 06/20/2000 | 18,580 | 18,680 | 18,260 | 18,450 |
| 06/21/2000 | 18,710 | 18,980 | 18,690 | 18,790 |
| 06/22/2000 | 19,090 | 19,340 | 19,010 | 19,010 |
| 06/23/2000 | 18,850 | 18,950 | 18,600 | 18,650 |
| 06/26/2000 | 18,360 | 18,570 | 18,210 | 18,220 |
| 06/27/2000 | 18,300 | 18,450 | 18,100 | 18,290 |
| 06/28/2000 | 18,200 | 18,280 | 18,110 | 18,280 |
| 06/29/2000 | 18,440 | 18,730 | 18,440 | 18,530 |
| 06/30/2000 | 18,650 | 18,950 | 18,630 | 18,750 |
| 07/03/2000 | 19,050 | 19,160 | 18,520 | 18,520 |
| 07/04/2000 | 18,600 | 18,690 | 18,430 | 18,610 |
| 07/05/2000 | 18,750 | 19,010 | 18,610 | 18,990 |
| 07/06/2000 | 18,400 | 18,500 | 18,250 | 18,430 |
| 07/07/2000 | 18,400 | 18,540 | 18,180 | 18,310 |
| 07/10/2000 | 18,360 | 18,440 | 18,020 | 18,080 |
| 07/11/2000 | 17,990 | 18,000 | 17,800 | 17,890 |
| 07/12/2000 | 17,900 | 17,940 | 17,620 | 17,700 |
| 07/13/2000 | 17,750 | 17,830 | 17,530 | 17,600 |
| 07/14/2000 | 17,500 | 17,600 | 17,000 | 17,180 |
| 07/17/2000 | 17,150 | 17,150 | 16,950 | 17,030 |
| 07/18/2000 | 16,680 | 16,680 | 16,290 | 16,360 |
| 07/19/2000 | 16,680 | 16,680 | 16,290 | 16,360 |
| 07/20/2000 | 16,360 | 16,360 | 16,360 | 16,360 |
| 07/21/2000 | 17,650 | 17,680 | 17,100 | 17,400 |
| 07/24/2000 | 17,200 | 17,250 | 16,800 | 17,130 |
| 07/25/2000 | 16,800 | 16,940 | 16,710 | 16,940 |
| 07/26/2000 | 16,800 | 16,930 | 16,720 | 16,800 |
| 07/27/2000 | 16,850 | 16,860 | 16,600 | 16,790 |
| 07/28/2000 | 16,500 | 16,610 | 16,300 | 16,450 |
| 07/31/2000 | 16,150 | 16,400 | 16,050 | 16,400 |
| 08/01/2000 | 16,600 | 16,890 | 16,450 | 16,810 |
| 08/02/2000 | 16,730 | 16,870 | 16,640 | 16,810 |
| 08/03/2000 | 16,990 | 17,000 | 16,610 | 16,780 |
| 08/04/2000 | 16,500 | 16,510 | 16,200 | 16,290 |
| 08/07/2000 | 16,200 | 16,340 | 16,160 | 16,290 |
| 08/08/2000 | 16,350 | 16,440 | 16,260 | 16,340 |
| 08/09/2000 | 16,300 | 16,400 | 16,210 | 16,400 |
| 08/10/2000 | 16,380 | 16,400 | 16,070 | 16,150 |
| 08/11/2000 | 16,030 | 16,140 | 15,960 | 16,140 |
| 08/14/2000 | 16,440 | 16,440 | 15,950 | 16,100 |
| 08/15/2000 | 16,200 | 16,490 | 16,050 | 16,430 |
| 08/16/2000 | 16,310 | 16,400 | 16,200 | 16,280 |
| 08/17/2000 | 16,200 | 16,240 | 15,940 | 16,000 |
| 08/18/2000 | 15,850 | 15,900 | 15,700 | 15,840 |
| 08/21/2000 | 15,840 | 16,100 | 15,830 | 15,940 |
| 08/22/2000 | 15,850 | 15,920 | 15,770 | 15,840 |
| 08/23/2000 | 15,890 | 16,100 | 15,860 | 15,940 |
| 08/24/2000 | 15,900 | 16,100 | 15,830 | 15,870 |
| 08/25/2000 | 16,170 | 17,850 | 16,120 | 17,550 |
| 08/28/2000 | 17,640 | 17,940 | 17,520 | 17,940 |
| 08/29/2000 | 17,950 | 17,990 | 17,410 | 17,550 |
| 08/30/2000 | 17,500 | 17,700 | 17,310 | 17,600 |
| 08/31/2000 | 17,470 | 17,770 | 16,900 | 16,990 |
| 09/01/2000 | 17,590 | 17,650 | 17,120 | 17,460 |
| 09/04/2000 | 17,460 | 17,580 | 17,300 | 17,470 |
| 09/05/2000 | 17,350 | 17,370 | 17,070 | 17,100 |
| 09/06/2000 | 16,800 | 17,100 | 16,710 | 16,850 |
| 09/07/2000 | 16,700 | 16,840 | 16,530 | 16,680 |
| 09/08/2000 | 16,670 | 16,900 | 16,530 | 16,600 |
| 09/11/2000 | 16,530 | 16,680 | 16,300 | 16,410 |
| 09/12/2000 | 16,480 | 16,870 | 16,410 | 16,780 |
| 09/13/2000 | 16,900 | 17,120 | 16,850 | 16,940 |
| 09/14/2000 | 16,940 | 17,200 | 16,800 | 17,060 |
| 09/15/2000 | 17,060 | 17,060 | 17,060 | 17,060 |
| 09/18/2000 | 16,890 | 17,420 | 16,800 | 17,190 |
| 09/19/2000 | 17,490 | 17,550 | 17,220 | 17,460 |
| 09/20/2000 | 17,580 | 18,430 | 17,560 | 18,240 |
| 09/21/2000 | 18,400 | 18,640 | 18,360 | 18,580 |
| 09/22/2000 | 18,000 | 18,000 | 17,800 | 17,800 |
| 09/25/2000 | 18,480 | 18,500 | 17,860 | 18,100 |
| 09/26/2000 | 18,170 | 18,190 | 17,630 | 17,740 |
| 09/27/2000 | 17,600 | 17,600 | 16,820 | 16,950 |
| 09/28/2000 | 16,950 | 16,990 | 16,740 | 16,820 |
| 09/29/2000 | 16,970 | 17,150 | 16,720 | 16,720 |
| 10/02/2000 | 16,700 | 16,700 | 16,350 | 16,600 |
| 10/03/2000 | 16,650 | 16,940 | 16,400 | 16,510 |
| 10/04/2000 | 16,410 | 16,900 | 16,290 | 16,860 |
| 10/05/2000 | 16,850 | 16,850 | 16,520 | 16,570 |
| 10/06/2000 | 16,640 | 16,980 | 16,610 | 16,930 |
| 10/09/2000 | 16,930 | 16,930 | 16,930 | 16,930 |
| 10/10/2000 | 16,700 | 16,900 | 16,460 | 16,590 |
| 10/11/2000 | 16,410 | 16,520 | 16,130 | 16,300 |
| 10/12/2000 | 16,100 | 16,490 | 16,030 | 16,390 |
| 10/13/2000 | 16,090 | 16,490 | 16,070 | 16,480 |
| 10/16/2000 | 16,480 | 16,480 | 16,480 | 16,480 |
| 10/17/2000 | 16,640 | 16,650 | 16,320 | 16,370 |
| 10/18/2000 | 16,070 | 16,130 | 15,860 | 15,880 |
| 10/19/2000 | 16,010 | 16,150 | 15,300 | 15,600 |
| 10/20/2000 | 15,760 | 15,900 | 15,600 | 15,850 |
| 10/23/2000 | 15,720 | 15,740 | 15,570 | 15,670 |
| 10/24/2000 | 15,370 | 15,690 | 15,370 | 15,530 |
| 10/25/2000 | 15,470 | 15,600 | 15,130 | 15,160 |
| 10/26/2000 | 15,000 | 15,180 | 14,550 | 15,180 |
| 10/27/2000 | 15,180 | 15,180 | 15,180 | 15,180 |
| 10/30/2000 | 14,780 | 14,800 | 14,370 | 14,430 |
| 10/31/2000 | 14,300 | 14,340 | 13,710 | 13,900 |
| 11/01/2000 | 14,700 | 15,090 | 14,600 | 14,700 |
| 11/02/2000 | 14,830 | 15,140 | 14,780 | 14,920 |
| 11/03/2000 | 14,920 | 14,920 | 14,920 | 14,920 |
| 11/06/2000 | 15,120 | 15,600 | 15,090 | 15,550 |
| 11/07/2000 | 15,690 | 15,780 | 15,560 | 15,600 |
| 11/08/2000 | 15,450 | 15,770 | 15,350 | 15,500 |
| 11/09/2000 | 15,110 | 15,200 | 14,910 | 15,020 |
| 11/10/2000 | 14,720 | 14,960 | 14,720 | 14,840 |
| 11/13/2000 | 14,300 | 14,400 | 14,010 | 14,140 |
| 11/14/2000 | 14,190 | 14,230 | 13,800 | 13,960 |
| 11/15/2000 | 14,200 | 14,420 | 13,980 | 14,060 |
| 11/16/2000 | 13,810 | 13,910 | 13,310 | 13,350 |
| 11/17/2000 | 13,100 | 13,200 | 12,750 | 12,810 |
| 11/20/2000 | 12,820 | 13,100 | 12,700 | 12,980 |
| 11/21/2000 | 12,880 | 13,080 | 12,820 | 13,080 |
| 11/22/2000 | 13,200 | 13,400 | 12,950 | 13,100 |
| 11/23/2000 | 13,100 | 13,100 | 13,100 | 13,100 |
| 11/24/2000 | 13,190 | 13,350 | 13,100 | 13,170 |
| 11/27/2000 | 13,770 | 14,430 | 13,650 | 14,290 |
| 11/28/2000 | 13,890 | 14,090 | 13,750 | 14,020 |
| 11/29/2000 | 13,620 | 13,670 | 13,380 | 13,410 |
| 11/30/2000 | 13,220 | 13,500 | 13,150 | 13,200 |
| 12/01/2000 | 13,000 | 13,210 | 12,900 | 13,100 |
| 12/04/2000 | 13,300 | 13,390 | 13,180 | 13,260 |
| 12/05/2000 | 13,460 | 13,710 | 13,330 | 13,390 |
| 12/06/2000 | 13,850 | 14,080 | 13,790 | 13,850 |
| 12/07/2000 | 13,810 | 13,840 | 13,520 | 13,520 |
| 12/08/2000 | 13,520 | 13,720 | 13,520 | 13,620 |
| 12/11/2000 | 13,800 | 13,960 | 13,680 | 13,870 |
| 12/12/2000 | 14,000 | 14,050 | 13,830 | 13,830 |
| 12/13/2000 | 13,840 | 13,980 | 13,800 | 13,930 |
| 12/14/2000 | 14,000 | 14,250 | 13,810 | 13,810 |
| 12/15/2000 | 14,010 | 14,050 | 13,850 | 13,850 |
| 12/18/2000 | 13,860 | 13,950 | 13,700 | 13,950 |
| 12/19/2000 | 13,800 | 13,850 | 13,390 | 13,420 |
| 12/20/2000 | 13,620 | 13,790 | 13,310 | 13,620 |
| 12/21/2000 | 13,220 | 13,400 | 13,150 | 13,260 |
| 12/22/2000 | 13,410 | 13,440 | 13,000 | 13,100 |
| 12/25/2000 | 13,500 | 13,800 | 13,490 | 13,800 |
| 12/26/2000 | 13,740 | 13,900 | 13,620 | 13,760 |
| 12/27/2000 | 13,820 | 13,980 | 13,720 | 13,880 |
| 12/28/2000 | 13,940 | 14,040 | 13,770 | 14,040 |
| 12/29/2000 | 13,900 | 13,940 | 13,660 | 13,780 |