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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 15,000.7663
CLOSE 15,026.8966
Low
LOW 9,990
High
HIGH 18,950
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 13,780 | 13,780 | 13,780 | 13,780 |
| 01/02/2001 | 13,780 | 13,780 | 13,780 | 13,780 |
| 01/03/2001 | 13,780 | 13,780 | 13,780 | 13,780 |
| 01/04/2001 | 13,900 | 13,910 | 13,360 | 13,430 |
| 01/05/2001 | 13,470 | 14,020 | 13,450 | 13,970 |
| 01/08/2001 | 13,970 | 13,970 | 13,970 | 13,970 |
| 01/09/2001 | 14,170 | 14,280 | 14,050 | 14,150 |
| 01/10/2001 | 14,210 | 14,230 | 13,940 | 14,080 |
| 01/11/2001 | 14,000 | 14,050 | 13,800 | 13,950 |
| 01/12/2001 | 14,020 | 14,690 | 14,010 | 14,690 |
| 01/15/2001 | 15,310 | 15,630 | 15,200 | 15,300 |
| 01/16/2001 | 15,350 | 15,570 | 15,050 | 15,460 |
| 01/17/2001 | 15,750 | 15,840 | 15,550 | 15,700 |
| 01/18/2001 | 16,000 | 16,480 | 16,000 | 16,410 |
| 01/19/2001 | 16,390 | 16,970 | 16,360 | 16,780 |
| 01/22/2001 | 16,680 | 16,680 | 16,310 | 16,580 |
| 01/23/2001 | 16,580 | 16,950 | 16,500 | 16,700 |
| 01/24/2001 | 16,790 | 16,800 | 16,520 | 16,690 |
| 01/25/2001 | 16,570 | 16,580 | 16,310 | 16,470 |
| 01/26/2001 | 16,470 | 16,750 | 16,410 | 16,540 |
| 01/29/2001 | 16,130 | 16,420 | 16,120 | 16,370 |
| 01/30/2001 | 16,410 | 16,740 | 16,370 | 16,690 |
| 01/31/2001 | 16,390 | 16,490 | 16,320 | 16,400 |
| 02/01/2001 | 16,200 | 16,400 | 16,070 | 16,400 |
| 02/02/2001 | 16,400 | 16,570 | 16,260 | 16,300 |
| 02/05/2001 | 16,120 | 16,200 | 15,920 | 16,100 |
| 02/06/2001 | 15,800 | 15,850 | 15,650 | 15,790 |
| 02/07/2001 | 15,790 | 16,050 | 15,700 | 15,890 |
| 02/08/2001 | 15,980 | 16,250 | 15,880 | 15,920 |
| 02/09/2001 | 15,800 | 16,250 | 15,800 | 16,150 |
| 02/12/2001 | 16,150 | 16,150 | 16,150 | 16,150 |
| 02/13/2001 | 15,850 | 15,890 | 15,450 | 15,550 |
| 02/14/2001 | 15,200 | 15,350 | 15,020 | 15,350 |
| 02/15/2001 | 15,000 | 15,150 | 14,840 | 15,090 |
| 02/16/2001 | 14,930 | 15,110 | 14,930 | 15,000 |
| 02/19/2001 | 14,850 | 15,200 | 14,650 | 15,070 |
| 02/20/2001 | 14,770 | 14,950 | 14,720 | 14,820 |
| 02/21/2001 | 14,700 | 14,920 | 14,700 | 14,880 |
| 02/22/2001 | 14,880 | 15,240 | 14,690 | 15,200 |
| 02/23/2001 | 15,650 | 15,960 | 15,600 | 15,860 |
| 02/26/2001 | 15,560 | 15,970 | 15,500 | 15,900 |
| 02/27/2001 | 15,900 | 16,080 | 15,790 | 16,080 |
| 02/28/2001 | 15,480 | 15,650 | 14,880 | 14,960 |
| 03/01/2001 | 14,530 | 14,710 | 14,170 | 14,690 |
| 03/02/2001 | 14,290 | 14,450 | 13,920 | 13,920 |
| 03/05/2001 | 13,900 | 13,990 | 13,480 | 13,990 |
| 03/06/2001 | 14,150 | 14,570 | 14,100 | 14,570 |
| 03/07/2001 | 14,970 | 15,230 | 14,760 | 15,050 |
| 03/08/2001 | 15,290 | 15,300 | 15,150 | 15,280 |
| 03/09/2001 | 15,290 | 15,300 | 14,970 | 15,130 |
| 03/12/2001 | 15,000 | 15,000 | 14,450 | 14,600 |
| 03/13/2001 | 14,000 | 14,340 | 13,910 | 14,200 |
| 03/14/2001 | 14,200 | 14,200 | 14,200 | 14,200 |
| 03/15/2001 | 14,000 | 14,650 | 13,840 | 14,650 |
| 03/16/2001 | 14,450 | 15,070 | 14,400 | 14,600 |
| 03/19/2001 | 14,900 | 15,080 | 14,550 | 14,650 |
| 03/20/2001 | 14,650 | 14,650 | 14,650 | 14,650 |
| 03/21/2001 | 14,800 | 15,300 | 14,700 | 15,300 |
| 03/22/2001 | 15,290 | 15,850 | 15,060 | 15,600 |
| 03/23/2001 | 15,900 | 16,290 | 15,740 | 16,290 |
| 03/26/2001 | 16,590 | 17,200 | 16,500 | 17,200 |
| 03/27/2001 | 16,830 | 17,070 | 16,620 | 17,070 |
| 03/28/2001 | 17,090 | 17,100 | 16,800 | 16,800 |
| 03/29/2001 | 16,500 | 16,600 | 15,960 | 16,220 |
| 03/30/2001 | 16,500 | 16,500 | 15,760 | 15,960 |
| 04/02/2001 | 15,980 | 16,000 | 15,600 | 15,790 |
| 04/03/2001 | 15,700 | 15,860 | 15,510 | 15,530 |
| 04/04/2001 | 15,500 | 15,520 | 14,970 | 15,240 |
| 04/05/2001 | 15,250 | 15,820 | 15,170 | 15,820 |
| 04/06/2001 | 16,370 | 16,370 | 15,910 | 16,050 |
| 04/09/2001 | 16,000 | 16,000 | 15,610 | 15,650 |
| 04/10/2001 | 15,400 | 15,470 | 14,900 | 15,150 |
| 04/11/2001 | 15,300 | 15,380 | 14,970 | 15,300 |
| 04/12/2001 | 15,600 | 15,900 | 15,550 | 15,620 |
| 04/13/2001 | 15,730 | 15,950 | 15,410 | 15,500 |
| 04/16/2001 | 15,500 | 15,640 | 15,320 | 15,420 |
| 04/17/2001 | 15,320 | 15,600 | 15,320 | 15,500 |
| 04/18/2001 | 15,700 | 16,290 | 15,690 | 16,260 |
| 04/19/2001 | 17,000 | 17,050 | 16,600 | 16,930 |
| 04/20/2001 | 16,700 | 16,850 | 16,260 | 16,330 |
| 04/23/2001 | 16,350 | 16,770 | 16,260 | 16,330 |
| 04/24/2001 | 16,030 | 16,190 | 15,760 | 16,040 |
| 04/25/2001 | 16,210 | 16,400 | 16,100 | 16,260 |
| 04/26/2001 | 16,210 | 16,400 | 16,100 | 16,260 |
| 04/27/2001 | 16,990 | 17,020 | 16,450 | 16,990 |
| 04/30/2001 | 16,990 | 16,990 | 16,990 | 16,990 |
| 05/01/2001 | 17,160 | 17,450 | 17,050 | 17,430 |
| 05/02/2001 | 17,500 | 17,630 | 17,360 | 17,600 |
| 05/03/2001 | 17,600 | 17,600 | 17,600 | 17,600 |
| 05/04/2001 | 17,600 | 17,600 | 17,600 | 17,600 |
| 05/07/2001 | 17,650 | 18,050 | 17,640 | 17,920 |
| 05/08/2001 | 17,850 | 17,920 | 17,650 | 17,860 |
| 05/09/2001 | 17,610 | 17,610 | 17,210 | 17,470 |
| 05/10/2001 | 17,170 | 17,700 | 17,170 | 17,370 |
| 05/11/2001 | 17,640 | 17,940 | 17,370 | 17,790 |
| 05/14/2001 | 17,800 | 18,060 | 17,700 | 18,020 |
| 05/15/2001 | 17,900 | 18,220 | 17,810 | 18,220 |
| 05/16/2001 | 18,300 | 18,500 | 18,040 | 18,040 |
| 05/17/2001 | 18,440 | 18,620 | 18,260 | 18,600 |
| 05/18/2001 | 18,800 | 18,900 | 18,650 | 18,730 |
| 05/21/2001 | 18,500 | 18,850 | 18,500 | 18,830 |
| 05/22/2001 | 18,910 | 18,950 | 18,520 | 18,520 |
| 05/23/2001 | 18,330 | 18,660 | 18,300 | 18,530 |
| 05/24/2001 | 18,260 | 18,300 | 18,060 | 18,120 |
| 05/25/2001 | 18,050 | 18,480 | 18,050 | 18,220 |
| 05/28/2001 | 18,320 | 18,480 | 18,220 | 18,380 |
| 05/29/2001 | 18,210 | 18,300 | 18,010 | 18,030 |
| 05/30/2001 | 17,530 | 17,840 | 17,210 | 17,330 |
| 05/31/2001 | 16,800 | 17,160 | 16,800 | 17,030 |
| 06/01/2001 | 17,100 | 17,310 | 16,950 | 16,980 |
| 06/04/2001 | 16,990 | 17,300 | 16,800 | 17,300 |
| 06/05/2001 | 17,000 | 17,100 | 16,470 | 16,600 |
| 06/06/2001 | 16,890 | 17,080 | 16,330 | 16,470 |
| 06/07/2001 | 16,260 | 16,410 | 16,050 | 16,320 |
| 06/08/2001 | 16,620 | 16,910 | 16,410 | 16,620 |
| 06/11/2001 | 16,800 | 16,800 | 16,370 | 16,550 |
| 06/12/2001 | 16,510 | 16,510 | 15,940 | 16,000 |
| 06/13/2001 | 16,000 | 16,150 | 15,580 | 15,770 |
| 06/14/2001 | 15,550 | 15,660 | 15,330 | 15,510 |
| 06/15/2001 | 15,000 | 15,050 | 14,450 | 14,700 |
| 06/18/2001 | 14,700 | 15,080 | 14,700 | 14,910 |
| 06/19/2001 | 15,390 | 15,390 | 14,800 | 14,940 |
| 06/20/2001 | 15,050 | 15,410 | 15,010 | 15,320 |
| 06/21/2001 | 15,360 | 15,550 | 15,110 | 15,500 |
| 06/22/2001 | 15,490 | 15,710 | 15,300 | 15,610 |
| 06/25/2001 | 15,850 | 16,100 | 15,850 | 16,000 |
| 06/26/2001 | 16,290 | 16,630 | 16,130 | 16,490 |
| 06/27/2001 | 16,500 | 16,640 | 16,490 | 16,510 |
| 06/28/2001 | 16,740 | 16,780 | 16,510 | 16,560 |
| 06/29/2001 | 16,940 | 17,000 | 16,850 | 17,000 |
| 07/02/2001 | 17,010 | 17,200 | 16,760 | 17,100 |
| 07/03/2001 | 17,190 | 17,350 | 16,810 | 16,830 |
| 07/04/2001 | 16,700 | 16,710 | 16,300 | 16,400 |
| 07/05/2001 | 16,100 | 16,420 | 16,060 | 16,260 |
| 07/06/2001 | 15,660 | 15,780 | 15,270 | 15,500 |
| 07/09/2001 | 14,800 | 14,880 | 14,600 | 14,850 |
| 07/10/2001 | 15,000 | 15,090 | 14,930 | 15,090 |
| 07/11/2001 | 15,020 | 15,330 | 14,950 | 15,010 |
| 07/12/2001 | 15,480 | 15,850 | 15,310 | 15,850 |
| 07/13/2001 | 15,560 | 15,780 | 15,450 | 15,720 |
| 07/16/2001 | 15,710 | 15,720 | 15,430 | 15,530 |
| 07/17/2001 | 15,340 | 15,380 | 15,020 | 15,120 |
| 07/18/2001 | 15,040 | 15,100 | 14,900 | 14,980 |
| 07/19/2001 | 14,780 | 14,930 | 14,640 | 14,910 |
| 07/20/2001 | 14,910 | 14,910 | 14,910 | 14,910 |
| 07/23/2001 | 14,950 | 14,980 | 14,660 | 14,800 |
| 07/24/2001 | 14,720 | 14,940 | 14,650 | 14,860 |
| 07/25/2001 | 14,840 | 15,240 | 14,800 | 14,980 |
| 07/26/2001 | 15,180 | 15,180 | 14,850 | 14,910 |
| 07/27/2001 | 14,600 | 14,780 | 14,440 | 14,690 |
| 07/30/2001 | 14,890 | 14,890 | 13,950 | 14,010 |
| 07/31/2001 | 14,370 | 14,460 | 14,130 | 14,360 |
| 08/01/2001 | 14,440 | 14,450 | 13,850 | 14,190 |
| 08/02/2001 | 14,380 | 14,960 | 14,370 | 14,770 |
| 08/03/2001 | 14,970 | 15,780 | 14,930 | 15,490 |
| 08/06/2001 | 15,110 | 15,360 | 15,060 | 15,220 |
| 08/07/2001 | 15,140 | 15,450 | 15,030 | 15,410 |
| 08/08/2001 | 15,330 | 15,380 | 14,870 | 15,100 |
| 08/09/2001 | 14,800 | 14,860 | 14,620 | 14,700 |
| 08/10/2001 | 14,500 | 14,700 | 14,430 | 14,590 |
| 08/13/2001 | 14,590 | 14,590 | 14,000 | 14,230 |
| 08/14/2001 | 14,500 | 14,700 | 14,450 | 14,580 |
| 08/15/2001 | 14,550 | 14,650 | 14,240 | 14,480 |
| 08/16/2001 | 14,100 | 14,200 | 14,030 | 14,050 |
| 08/17/2001 | 14,050 | 14,200 | 14,000 | 14,090 |
| 08/20/2001 | 14,000 | 14,060 | 13,950 | 14,020 |
| 08/21/2001 | 14,100 | 14,140 | 13,680 | 13,950 |
| 08/22/2001 | 13,750 | 14,030 | 13,680 | 13,810 |
| 08/23/2001 | 13,850 | 13,920 | 13,530 | 13,620 |
| 08/24/2001 | 13,690 | 13,690 | 13,220 | 13,410 |
| 08/27/2001 | 13,800 | 13,990 | 13,660 | 13,680 |
| 08/28/2001 | 13,750 | 13,750 | 13,400 | 13,730 |
| 08/29/2001 | 13,600 | 13,680 | 13,430 | 13,480 |
| 08/30/2001 | 13,300 | 13,390 | 12,900 | 13,010 |
| 08/31/2001 | 12,710 | 12,750 | 12,560 | 12,680 |
| 09/03/2001 | 12,660 | 12,670 | 12,200 | 12,210 |
| 09/04/2001 | 12,010 | 12,610 | 11,850 | 12,610 |
| 09/05/2001 | 12,700 | 12,790 | 12,180 | 12,600 |
| 09/06/2001 | 12,400 | 12,500 | 12,050 | 12,470 |
| 09/07/2001 | 12,070 | 12,370 | 12,020 | 12,270 |
| 09/10/2001 | 12,070 | 12,560 | 11,990 | 12,200 |
| 09/11/2001 | 12,270 | 12,540 | 12,200 | 12,270 |
| 09/12/2001 | 11,270 | 11,600 | 11,270 | 11,270 |
| 09/13/2001 | 10,870 | 10,900 | 10,270 | 10,410 |
| 09/14/2001 | 10,210 | 11,090 | 10,200 | 10,790 |
| 09/17/2001 | 10,140 | 10,470 | 9,990 | 10,300 |
| 09/18/2001 | 10,480 | 11,050 | 10,480 | 10,700 |
| 09/19/2001 | 10,700 | 11,040 | 10,590 | 10,690 |
| 09/20/2001 | 10,500 | 10,590 | 10,310 | 10,320 |
| 09/21/2001 | 10,150 | 10,230 | 10,030 | 10,070 |
| 09/24/2001 | 10,070 | 10,070 | 10,070 | 10,070 |
| 09/25/2001 | 10,800 | 10,990 | 10,550 | 10,740 |
| 09/26/2001 | 10,540 | 10,700 | 10,310 | 10,700 |
| 09/27/2001 | 10,550 | 10,700 | 10,380 | 10,560 |
| 09/28/2001 | 10,560 | 10,560 | 10,560 | 10,560 |
| 10/01/2001 | 11,100 | 11,290 | 10,900 | 11,200 |
| 10/02/2001 | 11,200 | 11,420 | 11,180 | 11,400 |
| 10/03/2001 | 11,580 | 11,790 | 11,450 | 11,450 |
| 10/04/2001 | 11,960 | 12,000 | 11,800 | 11,880 |
| 10/05/2001 | 11,980 | 12,220 | 11,910 | 12,000 |
| 10/08/2001 | 12,000 | 12,000 | 12,000 | 12,000 |
| 10/09/2001 | 11,600 | 11,800 | 11,580 | 11,710 |
| 10/10/2001 | 11,680 | 11,680 | 11,510 | 11,550 |
| 10/11/2001 | 11,910 | 12,210 | 11,870 | 12,180 |
| 10/12/2001 | 12,780 | 13,130 | 12,550 | 13,050 |
| 10/15/2001 | 13,140 | 13,530 | 12,840 | 13,260 |
| 10/16/2001 | 12,860 | 13,450 | 12,830 | 13,400 |
| 10/17/2001 | 13,550 | 13,990 | 13,550 | 13,920 |
| 10/18/2001 | 13,800 | 13,940 | 13,560 | 13,630 |
| 10/19/2001 | 13,600 | 13,850 | 13,230 | 13,700 |
| 10/22/2001 | 13,870 | 13,930 | 13,750 | 13,820 |
| 10/23/2001 | 13,960 | 14,040 | 13,900 | 14,030 |
| 10/24/2001 | 13,920 | 14,150 | 13,600 | 13,640 |
| 10/25/2001 | 13,570 | 13,900 | 13,340 | 13,420 |
| 10/26/2001 | 13,500 | 13,620 | 13,200 | 13,320 |
| 10/29/2001 | 13,120 | 13,350 | 13,050 | 13,150 |
| 10/30/2001 | 12,950 | 13,090 | 12,660 | 12,790 |
| 10/31/2001 | 12,590 | 12,740 | 12,520 | 12,660 |
| 11/01/2001 | 13,460 | 13,960 | 13,260 | 13,660 |
| 11/02/2001 | 14,060 | 14,410 | 13,860 | 13,970 |
| 11/05/2001 | 14,020 | 14,500 | 14,010 | 14,450 |
| 11/06/2001 | 14,650 | 14,900 | 14,610 | 14,840 |
| 11/07/2001 | 14,810 | 14,810 | 14,270 | 14,290 |
| 11/08/2001 | 14,120 | 14,300 | 13,970 | 14,240 |
| 11/09/2001 | 14,240 | 14,240 | 14,240 | 14,240 |
| 11/12/2001 | 14,260 | 14,600 | 14,250 | 14,270 |
| 11/13/2001 | 14,270 | 14,270 | 13,850 | 13,950 |
| 11/14/2001 | 14,200 | 14,540 | 14,200 | 14,400 |
| 11/15/2001 | 14,690 | 15,340 | 14,550 | 15,330 |
| 11/16/2001 | 15,300 | 15,700 | 15,050 | 15,410 |
| 11/19/2001 | 15,420 | 16,000 | 15,410 | 15,930 |
| 11/20/2001 | 15,930 | 15,950 | 15,560 | 15,600 |
| 11/21/2001 | 15,000 | 15,400 | 14,960 | 15,310 |
| 11/22/2001 | 15,150 | 15,630 | 14,970 | 15,500 |
| 11/23/2001 | 15,500 | 15,500 | 15,500 | 15,500 |
| 11/26/2001 | 15,970 | 16,930 | 15,750 | 16,930 |
| 11/27/2001 | 16,570 | 16,880 | 16,500 | 16,650 |
| 11/28/2001 | 16,450 | 16,580 | 16,160 | 16,160 |
| 11/29/2001 | 15,860 | 16,080 | 15,510 | 15,800 |
| 11/30/2001 | 16,010 | 16,230 | 15,840 | 15,980 |
| 12/03/2001 | 16,100 | 16,150 | 15,470 | 15,750 |
| 12/04/2001 | 15,750 | 15,900 | 15,610 | 15,750 |
| 12/05/2001 | 16,000 | 16,580 | 15,900 | 16,550 |
| 12/06/2001 | 17,000 | 17,510 | 16,710 | 16,790 |
| 12/07/2001 | 16,660 | 16,890 | 16,430 | 16,780 |
| 12/10/2001 | 16,060 | 16,440 | 15,680 | 16,250 |
| 12/11/2001 | 16,060 | 16,060 | 16,060 | 16,060 |
| 12/12/2001 | 16,060 | 16,060 | 16,060 | 16,060 |
| 12/13/2001 | 15,780 | 16,190 | 15,760 | 15,780 |
| 12/14/2001 | 15,500 | 15,750 | 15,360 | 15,550 |
| 12/17/2001 | 15,250 | 15,480 | 15,040 | 15,100 |
| 12/18/2001 | 14,750 | 15,350 | 14,150 | 15,050 |
| 12/19/2001 | 14,750 | 14,750 | 14,750 | 14,750 |
| 12/20/2001 | 15,160 | 15,250 | 15,050 | 15,090 |
| 12/21/2001 | 14,810 | 14,850 | 14,370 | 14,720 |
| 12/24/2001 | 14,720 | 14,720 | 14,720 | 14,720 |
| 12/25/2001 | 14,520 | 14,540 | 14,140 | 14,450 |
| 12/26/2001 | 14,470 | 14,690 | 14,310 | 14,400 |
| 12/27/2001 | 14,600 | 14,900 | 14,500 | 14,810 |
| 12/28/2001 | 15,010 | 15,460 | 14,900 | 15,330 |
| 12/31/2001 | 15,330 | 15,330 | 15,330 | 15,330 |