6753.T: Sharp Corporation Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 14,830.8429

CLOSE 14,830.2299

Low

LOW 11,270

High

HIGH 18,330

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	11,270	11,270	11,270	11,270
01/02/2003	11,270	11,270	11,270	11,270
01/03/2003	11,270	11,270	11,270	11,270
01/06/2003	11,490	11,520	11,400	11,470
01/07/2003	11,860	11,880	11,630	11,860
01/08/2003	11,830	12,030	11,820	11,830
01/09/2003	11,750	11,800	11,610	11,750
01/10/2003	11,960	12,000	11,800	11,960
01/13/2003	11,960	11,960	11,960	11,960
01/14/2003	12,320	12,380	11,930	12,320
01/15/2003	12,500	12,560	12,290	12,510
01/16/2003	12,550	12,550	12,270	12,550
01/17/2003	12,550	12,740	12,530	12,550
01/20/2003	12,150	12,350	12,030	12,150
01/21/2003	12,480	12,530	12,020	12,480
01/22/2003	12,400	12,490	12,240	12,400
01/23/2003	12,550	12,550	12,290	12,550
01/24/2003	12,460	12,660	12,450	12,460
01/27/2003	12,160	12,400	12,090	12,160
01/28/2003	11,960	12,030	11,810	11,960
01/29/2003	12,010	12,010	11,740	11,740
01/30/2003	11,710	11,890	11,710	11,710
01/31/2003	11,700	11,770	11,540	11,700
02/03/2003	12,180	12,200	11,560	12,180
02/04/2003	12,160	12,380	12,090	12,160
02/05/2003	12,430	12,610	12,140	12,430
02/06/2003	12,300	12,490	12,210	12,300
02/07/2003	12,300	12,350	12,210	12,300
02/10/2003	12,490	12,610	12,300	12,490
02/11/2003	12,490	12,490	12,490	12,490
02/12/2003	12,710	12,730	12,610	12,710
02/13/2003	12,580	12,820	12,540	12,580
02/14/2003	12,780	12,790	12,600	12,780
02/17/2003	12,840	13,000	12,740	12,840
02/18/2003	12,820	12,960	12,790	12,840
02/19/2003	12,850	12,940	12,820	12,850
02/20/2003	12,840	12,840	12,670	12,840
02/21/2003	12,690	12,820	12,670	12,710
02/24/2003	12,850	12,930	12,640	12,850
02/25/2003	12,850	12,890	12,720	12,790
02/26/2003	12,780	12,930	12,640	12,780
02/27/2003	12,730	12,940	12,730	12,730
02/28/2003	12,840	12,880	12,800	12,840
03/03/2003	13,100	13,100	12,900	13,100
03/04/2003	13,140	13,170	12,920	13,140
03/05/2003	13,030	13,150	12,990	13,030
03/06/2003	13,000	13,060	12,950	13,000
03/07/2003	12,780	13,050	12,780	12,780
03/10/2003	12,580	12,690	12,430	12,500
03/11/2003	12,000	12,450	11,910	12,000
03/12/2003	12,060	12,170	11,910	12,060
03/13/2003	12,050	12,290	11,950	12,050
03/14/2003	12,060	12,060	12,060	12,060
03/17/2003	12,100	12,300	11,990	12,100
03/18/2003	12,440	12,620	12,350	12,440
03/19/2003	12,490	12,530	12,120	12,490
03/20/2003	12,590	12,720	12,580	12,590
03/21/2003	12,490	12,490	12,490	12,490
03/24/2003	12,940	13,030	12,780	12,940
03/25/2003	12,550	12,840	12,550	12,550
03/26/2003	12,710	12,780	12,580	12,710
03/27/2003	12,460	12,620	12,360	12,480
03/28/2003	12,190	12,450	12,120	12,190
03/31/2003	11,700	11,970	11,610	11,700
04/01/2003	11,700	12,030	11,630	11,920
04/02/2003	12,100	12,180	11,880	12,170
04/03/2003	12,040	12,390	11,920	12,040
04/04/2003	12,270	12,380	12,080	12,270
04/07/2003	12,780	12,780	12,360	12,780
04/08/2003	12,570	12,670	12,420	12,570
04/09/2003	12,250	12,530	12,160	12,250
04/10/2003	12,080	12,200	11,970	12,080
04/11/2003	11,900	12,150	11,830	11,900
04/14/2003	11,700	11,870	11,600	11,700
04/15/2003	12,000	12,040	11,750	12,000
04/16/2003	12,330	12,330	11,950	12,330
04/17/2003	12,010	12,130	11,960	12,030
04/18/2003	12,290	12,300	12,210	12,230
04/21/2003	12,300	12,350	12,130	12,350
04/22/2003	12,330	12,330	12,330	12,330
04/23/2003	11,970	12,180	11,880	11,970
04/24/2003	12,070	12,250	12,000	12,070
04/25/2003	11,770	12,050	11,600	11,770
04/28/2003	11,970	12,200	11,920	12,100
04/29/2003	12,100	12,100	12,100	12,100
04/30/2003	12,500	12,500	12,210	12,500
05/01/2003	12,510	12,710	12,400	12,570
05/02/2003	12,630	12,770	12,580	12,760
05/05/2003	12,760	12,760	12,760	12,760
05/06/2003	12,940	13,020	12,840	12,850
05/07/2003	12,500	12,500	12,500	12,500
05/08/2003	12,880	12,880	12,640	12,730
05/09/2003	12,740	12,740	12,540	12,720
05/12/2003	12,920	12,980	12,850	12,950
05/13/2003	13,030	13,240	12,850	13,000
05/14/2003	13,080	13,140	12,920	13,000
05/15/2003	12,940	12,940	12,640	12,750
05/16/2003	12,760	12,870	12,690	12,830
05/19/2003	12,830	12,940	12,700	12,780
05/20/2003	12,660	12,690	12,520	12,590
05/21/2003	12,600	12,630	12,380	12,440
05/22/2003	12,330	12,420	12,260	12,350
05/23/2003	12,500	12,740	12,460	12,660
05/26/2003	12,780	12,950	12,660	12,660
05/27/2003	12,800	12,850	12,750	12,750
05/28/2003	12,950	13,110	12,920	12,980
05/29/2003	13,030	13,070	12,850	13,040
05/30/2003	13,100	13,330	13,070	13,150
06/02/2003	13,350	13,900	13,300	13,810
06/03/2003	13,820	13,920	13,560	13,800
06/04/2003	13,730	13,950	13,540	13,600
06/05/2003	13,810	13,850	13,610	13,620
06/06/2003	13,670	14,090	13,580	13,950
06/09/2003	14,200	14,580	14,140	14,500
06/10/2003	14,480	14,480	14,100	14,260
06/11/2003	14,350	14,760	14,350	14,580
06/12/2003	14,880	14,920	14,460	14,550
06/13/2003	14,590	14,780	14,570	14,590
06/16/2003	14,420	14,560	14,420	14,470
06/17/2003	14,870	15,050	14,840	14,990
06/18/2003	15,150	15,380	15,060	15,180
06/19/2003	15,110	15,150	14,970	15,030
06/20/2003	14,730	15,000	14,730	14,900
06/23/2003	14,900	15,000	14,750	14,800
06/24/2003	14,600	14,650	14,480	14,560
06/25/2003	14,520	14,750	14,510	14,620
06/26/2003	14,780	14,920	14,710	14,900
06/27/2003	15,250	15,320	15,070	15,260
06/30/2003	15,340	15,530	15,270	15,410
07/01/2003	15,470	15,880	15,400	15,860
07/02/2003	16,100	16,530	16,020	16,360
07/03/2003	17,000	17,120	16,360	16,740
07/04/2003	16,200	16,730	16,160	16,430
07/07/2003	16,430	17,380	16,370	16,430
07/08/2003	17,960	17,970	17,180	17,350
07/09/2003	17,050	17,350	16,780	17,350
07/10/2003	16,710	17,260	16,660	16,940
07/11/2003	16,340	16,500	16,200	16,260
07/14/2003	16,320	16,840	16,200	16,840
07/15/2003	16,900	17,190	16,890	17,090
07/16/2003	17,150	17,160	16,900	16,990
07/17/2003	16,610	16,620	16,130	16,130
07/18/2003	15,990	16,150	15,920	16,000
07/21/2003	16,000	16,000	16,000	16,000
07/22/2003	15,850	16,260	15,830	16,140
07/23/2003	16,740	16,920	16,500	16,810
07/24/2003	16,810	17,080	16,630	16,760
07/25/2003	17,000	17,080	16,730	16,970
07/28/2003	17,180	17,300	17,070	17,300
07/29/2003	17,430	17,690	17,360	17,550
07/30/2003	17,380	17,480	17,080	17,110
07/31/2003	17,050	17,060	16,590	17,050
08/01/2003	17,400	17,400	16,950	17,150
08/04/2003	17,000	17,220	16,920	17,010
08/05/2003	17,000	17,010	16,800	17,000
08/06/2003	16,400	16,480	16,110	16,210
08/07/2003	16,210	16,560	16,140	16,470
08/08/2003	16,750	16,940	16,590	16,790
08/11/2003	16,940	17,000	16,810	16,920
08/12/2003	16,980	16,990	16,830	16,920
08/13/2003	16,920	17,130	16,920	16,950
08/14/2003	17,130	17,450	17,020	17,030
08/15/2003	17,500	17,600	17,320	17,380
08/18/2003	17,510	17,680	17,430	17,500
08/19/2003	17,700	17,920	17,500	17,500
08/20/2003	17,910	17,940	17,700	17,900
08/21/2003	17,900	17,980	17,770	17,910
08/22/2003	17,840	17,900	17,500	17,900
08/25/2003	17,500	17,620	17,230	17,300
08/26/2003	17,130	17,440	17,090	17,300
08/27/2003	17,230	17,420	17,180	17,420
08/28/2003	17,260	17,380	17,180	17,230
08/29/2003	17,400	17,540	17,260	17,500
09/01/2003	17,740	18,000	17,500	17,500
09/02/2003	17,990	18,000	17,710	18,000
09/03/2003	18,000	18,070	17,620	17,800
09/04/2003	17,950	17,990	17,500	17,500
09/05/2003	17,750	17,750	17,530	17,680
09/08/2003	17,500	17,680	17,460	17,500
09/09/2003	17,560	17,820	17,520	17,680
09/10/2003	17,500	17,680	17,230	17,680
09/11/2003	16,990	17,070	16,710	16,830
09/12/2003	16,830	16,970	16,700	16,800
09/15/2003	16,800	16,800	16,800	16,800
09/16/2003	16,800	16,850	16,710	16,830
09/17/2003	17,100	17,230	16,830	16,950
09/18/2003	16,890	17,000	16,750	16,950
09/19/2003	16,880	16,920	16,500	16,540
09/22/2003	16,540	16,830	15,600	16,830
09/23/2003	15,680	15,680	15,680	15,680
09/24/2003	15,930	16,150	15,610	15,680
09/25/2003	15,600	16,150	15,510	15,850
09/26/2003	15,670	16,040	15,610	15,800
09/29/2003	16,140	16,140	15,940	15,950
09/30/2003	16,400	16,460	16,220	16,350
10/01/2003	16,300	16,440	16,040	16,310
10/02/2003	16,700	16,790	16,120	16,260
10/03/2003	16,600	16,680	16,470	16,630
10/06/2003	16,870	16,960	16,500	16,590
10/07/2003	16,620	16,700	16,440	16,630
10/08/2003	16,490	16,600	16,080	16,200
10/09/2003	16,300	16,660	16,270	16,540
10/10/2003	16,300	16,660	16,270	16,520
10/13/2003	16,800	16,900	16,720	16,800
10/14/2003	17,000	17,120	16,820	17,000
10/15/2003	17,090	17,100	16,890	17,090
10/16/2003	17,090	17,100	16,890	17,090
10/17/2003	17,180	17,640	17,000	17,000
10/20/2003	17,350	18,330	17,350	18,190
10/21/2003	18,200	18,200	17,810	18,040
10/22/2003	17,140	17,600	16,900	17,030
10/23/2003	17,140	18,040	16,900	18,040
10/24/2003	17,330	17,620	16,950	17,030
10/27/2003	17,370	17,450	17,190	17,350
10/28/2003	17,900	17,980	17,530	17,890
10/29/2003	17,290	17,670	17,230	17,420
10/30/2003	17,500	17,670	17,310	17,310
10/31/2003	17,500	17,670	17,310	17,350
11/03/2003	17,900	17,900	17,660	17,750
11/04/2003	17,900	17,900	17,400	17,860
11/05/2003	17,860	17,860	17,370	17,370
11/06/2003	17,750	17,860	17,560	17,790
11/07/2003	17,750	17,860	17,520	17,820
11/10/2003	17,500	17,510	17,050	17,200
11/11/2003	17,500	17,700	17,050	17,700
11/12/2003	17,380	17,400	17,050	17,200
11/13/2003	17,320	17,550	17,250	17,410
11/14/2003	17,430	17,480	17,050	17,100
11/17/2003	15,970	16,150	15,890	16,150
11/18/2003	15,970	16,150	15,890	16,150
11/19/2003	15,950	15,950	15,950	15,950
11/20/2003	16,020	16,100	15,950	16,080
11/21/2003	16,100	16,300	16,050	16,150
11/24/2003	16,150	16,150	16,150	16,150
11/25/2003	16,950	16,970	16,500	16,720
11/26/2003	16,700	16,790	16,600	16,710
11/27/2003	16,400	16,500	16,260	16,500
11/28/2003	16,500	16,510	16,330	16,390
12/01/2003	16,390	16,780	16,240	16,780
12/02/2003	16,850	16,940	16,450	16,670
12/03/2003	16,660	16,760	16,530	16,660
12/04/2003	16,610	16,700	16,520	16,570
12/05/2003	16,400	16,410	16,220	16,270
12/08/2003	16,050	16,140	15,930	15,970
12/09/2003	16,020	16,280	16,010	16,240
12/10/2003	15,980	16,100	15,920	16,100
12/11/2003	16,280	16,410	16,240	16,400
12/12/2003	16,600	16,600	16,260	16,370
12/15/2003	16,650	16,830	16,610	16,830
12/16/2003	16,330	16,560	16,310	16,560
12/17/2003	16,290	16,290	16,140	16,250
12/18/2003	16,100	16,170	16,030	16,080
12/19/2003	16,250	16,260	16,100	16,130
12/22/2003	16,520	16,550	16,480	16,510
12/23/2003	16,510	16,510	16,510	16,510
12/24/2003	16,500	16,500	16,400	16,480
12/25/2003	16,400	16,530	16,370	16,470
12/26/2003	16,450	16,480	16,390	16,470
12/29/2003	16,720	16,790	16,650	16,730
12/30/2003	16,820	16,950	16,820	16,910
12/31/2003	16,910	16,910	16,910	16,910

Menu

Create your free account now!

6753.T: Sharp Corporation Historical Data

2003 Historical Chart

Average

Low

High