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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17,060.229
CLOSE 17,045.8779
Low
LOW 14,370
High
HIGH 21,000
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 16,910 | 16,910 | 16,910 | 16,910 |
| 01/02/2004 | 16,910 | 16,910 | 16,910 | 16,910 |
| 01/05/2004 | 17,140 | 17,180 | 16,900 | 17,030 |
| 01/06/2004 | 17,350 | 17,450 | 17,330 | 17,400 |
| 01/07/2004 | 17,250 | 17,310 | 17,200 | 17,310 |
| 01/08/2004 | 17,310 | 17,830 | 17,300 | 17,780 |
| 01/09/2004 | 17,980 | 18,030 | 17,850 | 17,990 |
| 01/12/2004 | 17,990 | 17,990 | 17,990 | 17,990 |
| 01/13/2004 | 18,120 | 18,240 | 18,080 | 18,240 |
| 01/14/2004 | 18,280 | 18,740 | 18,270 | 18,550 |
| 01/15/2004 | 18,790 | 18,930 | 18,560 | 18,670 |
| 01/16/2004 | 18,720 | 19,000 | 18,670 | 19,000 |
| 01/19/2004 | 19,250 | 19,480 | 19,220 | 19,410 |
| 01/20/2004 | 19,420 | 19,500 | 19,060 | 19,230 |
| 01/21/2004 | 19,190 | 19,470 | 19,060 | 19,340 |
| 01/22/2004 | 19,380 | 19,450 | 19,280 | 19,360 |
| 01/23/2004 | 19,250 | 19,450 | 19,190 | 19,430 |
| 01/26/2004 | 19,400 | 19,400 | 19,050 | 19,160 |
| 01/27/2004 | 19,400 | 19,580 | 19,320 | 19,390 |
| 01/28/2004 | 19,200 | 19,280 | 18,860 | 19,050 |
| 01/29/2004 | 18,750 | 19,230 | 18,720 | 19,230 |
| 01/30/2004 | 19,250 | 19,300 | 18,920 | 19,040 |
| 02/02/2004 | 19,200 | 19,370 | 18,950 | 18,960 |
| 02/03/2004 | 18,660 | 18,660 | 18,300 | 18,340 |
| 02/04/2004 | 18,000 | 18,140 | 17,600 | 17,760 |
| 02/05/2004 | 17,630 | 18,000 | 17,630 | 17,850 |
| 02/06/2004 | 18,150 | 18,380 | 18,050 | 18,380 |
| 02/09/2004 | 18,600 | 18,670 | 18,100 | 18,200 |
| 02/10/2004 | 17,870 | 17,950 | 17,570 | 17,830 |
| 02/11/2004 | 17,830 | 17,830 | 17,830 | 17,830 |
| 02/12/2004 | 17,840 | 17,990 | 17,500 | 17,500 |
| 02/13/2004 | 17,510 | 17,720 | 17,470 | 17,610 |
| 02/16/2004 | 17,680 | 17,710 | 17,510 | 17,590 |
| 02/17/2004 | 17,770 | 18,280 | 17,640 | 18,200 |
| 02/18/2004 | 18,250 | 18,250 | 17,830 | 17,840 |
| 02/19/2004 | 18,090 | 18,090 | 17,830 | 17,870 |
| 02/20/2004 | 18,140 | 18,180 | 17,910 | 18,130 |
| 02/23/2004 | 18,450 | 18,570 | 18,240 | 18,390 |
| 02/24/2004 | 18,040 | 18,310 | 17,950 | 17,980 |
| 02/25/2004 | 17,670 | 17,830 | 17,510 | 17,560 |
| 02/26/2004 | 17,690 | 17,860 | 17,620 | 17,860 |
| 02/27/2004 | 18,000 | 18,290 | 17,950 | 18,120 |
| 03/01/2004 | 18,450 | 18,550 | 18,230 | 18,550 |
| 03/02/2004 | 18,600 | 18,780 | 18,500 | 18,740 |
| 03/03/2004 | 18,620 | 18,770 | 18,540 | 18,580 |
| 03/04/2004 | 18,700 | 18,800 | 18,580 | 18,610 |
| 03/05/2004 | 18,750 | 18,760 | 18,450 | 18,690 |
| 03/08/2004 | 18,800 | 18,890 | 18,700 | 18,800 |
| 03/09/2004 | 18,510 | 18,600 | 18,410 | 18,600 |
| 03/10/2004 | 18,300 | 18,610 | 18,200 | 18,300 |
| 03/11/2004 | 18,100 | 18,190 | 18,040 | 18,080 |
| 03/12/2004 | 17,890 | 18,280 | 17,870 | 18,150 |
| 03/15/2004 | 18,280 | 18,340 | 18,220 | 18,250 |
| 03/16/2004 | 17,880 | 18,070 | 17,870 | 17,890 |
| 03/17/2004 | 18,050 | 18,160 | 17,950 | 18,060 |
| 03/18/2004 | 18,300 | 18,350 | 18,020 | 18,050 |
| 03/19/2004 | 18,000 | 18,070 | 17,930 | 17,930 |
| 03/22/2004 | 17,950 | 18,100 | 17,840 | 18,020 |
| 03/23/2004 | 17,900 | 18,130 | 17,820 | 18,030 |
| 03/24/2004 | 17,960 | 18,030 | 17,880 | 17,980 |
| 03/25/2004 | 18,150 | 18,280 | 17,940 | 18,280 |
| 03/26/2004 | 18,580 | 18,790 | 18,450 | 18,750 |
| 03/29/2004 | 18,950 | 19,000 | 18,830 | 18,880 |
| 03/30/2004 | 18,860 | 19,020 | 18,620 | 18,790 |
| 03/31/2004 | 18,520 | 18,740 | 18,300 | 18,590 |
| 04/01/2004 | 18,510 | 18,690 | 18,250 | 18,430 |
| 04/02/2004 | 18,250 | 18,500 | 18,230 | 18,420 |
| 04/05/2004 | 18,720 | 18,900 | 18,650 | 18,880 |
| 04/06/2004 | 18,970 | 18,990 | 18,780 | 18,860 |
| 04/07/2004 | 18,700 | 18,840 | 18,690 | 18,800 |
| 04/08/2004 | 18,800 | 18,890 | 18,660 | 18,850 |
| 04/09/2004 | 18,610 | 18,740 | 18,530 | 18,600 |
| 04/12/2004 | 18,700 | 18,830 | 18,650 | 18,750 |
| 04/13/2004 | 18,760 | 18,880 | 18,700 | 18,710 |
| 04/14/2004 | 18,840 | 18,920 | 18,730 | 18,870 |
| 04/15/2004 | 18,940 | 19,100 | 18,590 | 18,700 |
| 04/16/2004 | 18,850 | 19,080 | 18,580 | 19,040 |
| 04/19/2004 | 19,200 | 19,250 | 18,810 | 19,100 |
| 04/20/2004 | 19,880 | 20,300 | 19,210 | 20,250 |
| 04/21/2004 | 20,150 | 20,400 | 19,900 | 20,000 |
| 04/22/2004 | 20,500 | 20,700 | 20,150 | 20,350 |
| 04/23/2004 | 20,700 | 20,950 | 20,400 | 20,900 |
| 04/26/2004 | 20,900 | 21,000 | 20,400 | 20,500 |
| 04/27/2004 | 20,400 | 20,400 | 20,150 | 20,250 |
| 04/28/2004 | 20,000 | 20,200 | 19,930 | 20,000 |
| 04/29/2004 | 20,000 | 20,000 | 20,000 | 20,000 |
| 04/30/2004 | 19,720 | 19,970 | 19,530 | 19,900 |
| 05/03/2004 | 19,900 | 19,900 | 19,900 | 19,900 |
| 05/04/2004 | 19,900 | 19,900 | 19,900 | 19,900 |
| 05/05/2004 | 19,900 | 19,900 | 19,900 | 19,900 |
| 05/06/2004 | 20,100 | 20,150 | 19,680 | 19,680 |
| 05/07/2004 | 19,530 | 19,900 | 19,500 | 19,640 |
| 05/10/2004 | 19,500 | 19,590 | 18,760 | 18,790 |
| 05/11/2004 | 18,590 | 19,050 | 18,510 | 18,780 |
| 05/12/2004 | 19,020 | 19,140 | 18,840 | 19,000 |
| 05/13/2004 | 18,780 | 18,900 | 18,260 | 18,400 |
| 05/14/2004 | 18,580 | 18,730 | 18,250 | 18,340 |
| 05/17/2004 | 18,060 | 18,150 | 17,750 | 17,860 |
| 05/18/2004 | 17,900 | 18,330 | 17,830 | 18,330 |
| 05/19/2004 | 18,240 | 18,500 | 17,900 | 18,430 |
| 05/20/2004 | 18,300 | 18,340 | 18,080 | 18,160 |
| 05/21/2004 | 18,690 | 18,810 | 18,330 | 18,800 |
| 05/24/2004 | 18,790 | 18,890 | 18,650 | 18,710 |
| 05/25/2004 | 18,480 | 18,600 | 18,300 | 18,340 |
| 05/26/2004 | 18,750 | 18,850 | 18,610 | 18,660 |
| 05/27/2004 | 18,770 | 18,830 | 18,550 | 18,770 |
| 05/28/2004 | 18,850 | 18,910 | 18,710 | 18,710 |
| 05/31/2004 | 18,680 | 18,770 | 18,450 | 18,770 |
| 06/01/2004 | 18,440 | 18,680 | 18,290 | 18,340 |
| 06/02/2004 | 17,820 | 18,030 | 17,800 | 17,820 |
| 06/03/2004 | 17,580 | 17,930 | 17,270 | 17,390 |
| 06/04/2004 | 17,430 | 17,580 | 17,400 | 17,580 |
| 06/07/2004 | 17,900 | 17,930 | 17,660 | 17,870 |
| 06/08/2004 | 18,170 | 18,180 | 17,920 | 18,030 |
| 06/09/2004 | 17,720 | 17,920 | 17,630 | 17,660 |
| 06/10/2004 | 17,770 | 17,920 | 17,620 | 17,700 |
| 06/11/2004 | 17,380 | 17,550 | 17,300 | 17,350 |
| 06/14/2004 | 17,370 | 17,550 | 17,000 | 17,090 |
| 06/15/2004 | 17,000 | 17,260 | 16,820 | 17,150 |
| 06/16/2004 | 17,260 | 17,430 | 17,080 | 17,110 |
| 06/17/2004 | 17,100 | 17,220 | 17,000 | 17,030 |
| 06/18/2004 | 16,960 | 16,960 | 16,530 | 16,580 |
| 06/21/2004 | 16,660 | 16,820 | 16,580 | 16,640 |
| 06/22/2004 | 16,390 | 16,650 | 16,290 | 16,450 |
| 06/23/2004 | 16,750 | 16,840 | 16,640 | 16,760 |
| 06/24/2004 | 17,330 | 17,430 | 17,090 | 17,370 |
| 06/25/2004 | 17,500 | 17,500 | 17,310 | 17,420 |
| 06/28/2004 | 17,600 | 17,720 | 17,450 | 17,500 |
| 06/29/2004 | 17,550 | 17,550 | 17,380 | 17,460 |
| 06/30/2004 | 17,460 | 17,470 | 17,320 | 17,430 |
| 07/01/2004 | 17,500 | 17,670 | 17,500 | 17,570 |
| 07/02/2004 | 17,300 | 17,320 | 17,120 | 17,250 |
| 07/05/2004 | 16,980 | 17,050 | 16,830 | 16,930 |
| 07/06/2004 | 17,020 | 17,250 | 16,940 | 16,940 |
| 07/07/2004 | 16,710 | 16,770 | 16,600 | 16,600 |
| 07/08/2004 | 16,740 | 16,840 | 16,640 | 16,660 |
| 07/09/2004 | 16,710 | 16,790 | 16,630 | 16,660 |
| 07/12/2004 | 16,900 | 16,960 | 16,800 | 16,840 |
| 07/13/2004 | 16,920 | 16,920 | 16,680 | 16,690 |
| 07/14/2004 | 16,600 | 16,650 | 16,260 | 16,310 |
| 07/15/2004 | 16,320 | 16,410 | 16,070 | 16,220 |
| 07/16/2004 | 16,060 | 16,510 | 16,050 | 16,420 |
| 07/19/2004 | 16,420 | 16,420 | 16,420 | 16,420 |
| 07/20/2004 | 16,190 | 16,230 | 16,010 | 16,060 |
| 07/21/2004 | 16,230 | 16,420 | 16,170 | 16,390 |
| 07/22/2004 | 16,090 | 16,090 | 15,920 | 16,010 |
| 07/23/2004 | 16,020 | 16,030 | 15,830 | 15,900 |
| 07/26/2004 | 16,000 | 16,150 | 15,870 | 16,070 |
| 07/27/2004 | 16,050 | 16,150 | 15,920 | 15,940 |
| 07/28/2004 | 16,100 | 16,370 | 16,070 | 16,270 |
| 07/29/2004 | 16,100 | 16,150 | 15,810 | 15,860 |
| 07/30/2004 | 16,100 | 16,180 | 16,050 | 16,090 |
| 08/02/2004 | 16,180 | 16,200 | 16,020 | 16,120 |
| 08/03/2004 | 16,130 | 16,180 | 16,020 | 16,110 |
| 08/04/2004 | 16,040 | 16,050 | 15,810 | 15,900 |
| 08/05/2004 | 15,900 | 16,020 | 15,850 | 15,910 |
| 08/06/2004 | 15,770 | 15,780 | 15,400 | 15,540 |
| 08/09/2004 | 14,940 | 15,090 | 14,900 | 15,070 |
| 08/10/2004 | 14,910 | 15,050 | 14,820 | 14,870 |
| 08/11/2004 | 15,070 | 15,240 | 15,000 | 15,160 |
| 08/12/2004 | 15,120 | 15,180 | 14,920 | 14,960 |
| 08/13/2004 | 14,830 | 14,870 | 14,650 | 14,650 |
| 08/16/2004 | 14,640 | 14,710 | 14,460 | 14,620 |
| 08/17/2004 | 14,860 | 14,940 | 14,810 | 14,850 |
| 08/18/2004 | 14,800 | 14,890 | 14,700 | 14,880 |
| 08/19/2004 | 15,050 | 15,080 | 14,820 | 14,980 |
| 08/20/2004 | 14,880 | 15,250 | 14,880 | 15,160 |
| 08/23/2004 | 15,430 | 15,660 | 15,370 | 15,580 |
| 08/24/2004 | 15,600 | 15,670 | 15,430 | 15,510 |
| 08/25/2004 | 15,420 | 15,600 | 15,350 | 15,540 |
| 08/26/2004 | 15,640 | 15,640 | 15,430 | 15,470 |
| 08/27/2004 | 15,470 | 15,490 | 15,320 | 15,430 |
| 08/30/2004 | 15,560 | 15,580 | 15,480 | 15,540 |
| 08/31/2004 | 15,420 | 15,460 | 15,230 | 15,300 |
| 09/01/2004 | 15,310 | 15,380 | 15,250 | 15,280 |
| 09/02/2004 | 15,400 | 15,410 | 15,250 | 15,280 |
| 09/03/2004 | 15,280 | 15,290 | 15,020 | 15,040 |
| 09/06/2004 | 15,030 | 15,160 | 14,850 | 15,030 |
| 09/07/2004 | 15,070 | 15,200 | 15,020 | 15,120 |
| 09/08/2004 | 15,200 | 15,210 | 15,040 | 15,050 |
| 09/09/2004 | 14,980 | 15,130 | 14,910 | 15,000 |
| 09/10/2004 | 14,800 | 14,940 | 14,710 | 14,890 |
| 09/13/2004 | 15,090 | 15,580 | 15,050 | 15,500 |
| 09/14/2004 | 15,800 | 15,820 | 15,500 | 15,520 |
| 09/15/2004 | 15,360 | 15,470 | 15,210 | 15,250 |
| 09/16/2004 | 15,130 | 15,300 | 15,080 | 15,160 |
| 09/17/2004 | 15,170 | 15,250 | 15,060 | 15,160 |
| 09/20/2004 | 15,160 | 15,160 | 15,160 | 15,160 |
| 09/21/2004 | 15,170 | 15,210 | 15,100 | 15,180 |
| 09/22/2004 | 15,250 | 15,250 | 15,010 | 15,090 |
| 09/23/2004 | 15,090 | 15,090 | 15,090 | 15,090 |
| 09/24/2004 | 15,080 | 15,300 | 14,970 | 15,300 |
| 09/27/2004 | 15,290 | 15,350 | 15,070 | 15,270 |
| 09/28/2004 | 15,000 | 15,110 | 14,910 | 15,090 |
| 09/29/2004 | 15,270 | 15,280 | 15,060 | 15,110 |
| 09/30/2004 | 15,110 | 15,250 | 15,050 | 15,160 |
| 10/01/2004 | 15,120 | 15,270 | 15,090 | 15,120 |
| 10/04/2004 | 15,460 | 15,960 | 15,380 | 15,960 |
| 10/05/2004 | 15,900 | 15,900 | 15,570 | 15,680 |
| 10/06/2004 | 15,600 | 15,750 | 15,530 | 15,750 |
| 10/07/2004 | 15,750 | 15,840 | 15,690 | 15,770 |
| 10/08/2004 | 15,520 | 15,750 | 15,520 | 15,750 |
| 10/11/2004 | 15,750 | 15,750 | 15,750 | 15,750 |
| 10/12/2004 | 15,500 | 15,540 | 15,250 | 15,280 |
| 10/13/2004 | 15,310 | 15,470 | 15,150 | 15,150 |
| 10/14/2004 | 15,060 | 15,160 | 14,950 | 14,950 |
| 10/15/2004 | 14,980 | 15,140 | 14,970 | 15,070 |
| 10/18/2004 | 15,080 | 15,080 | 14,840 | 14,860 |
| 10/19/2004 | 14,990 | 15,150 | 14,980 | 15,040 |
| 10/20/2004 | 14,920 | 14,940 | 14,810 | 14,850 |
| 10/21/2004 | 14,870 | 14,930 | 14,800 | 14,820 |
| 10/22/2004 | 14,900 | 14,910 | 14,770 | 14,820 |
| 10/25/2004 | 14,680 | 14,690 | 14,580 | 14,630 |
| 10/26/2004 | 14,550 | 14,640 | 14,370 | 14,400 |
| 10/27/2004 | 14,500 | 14,710 | 14,410 | 14,520 |
| 10/28/2004 | 14,920 | 15,090 | 14,840 | 14,930 |
| 10/29/2004 | 14,660 | 14,990 | 14,600 | 14,640 |
| 11/01/2004 | 14,670 | 14,780 | 14,600 | 14,740 |
| 11/02/2004 | 15,000 | 15,090 | 14,850 | 15,090 |
| 11/03/2004 | 15,090 | 15,090 | 15,090 | 15,090 |
| 11/04/2004 | 15,300 | 15,480 | 15,270 | 15,450 |
| 11/05/2004 | 15,530 | 15,690 | 15,520 | 15,610 |
| 11/08/2004 | 15,710 | 15,730 | 15,540 | 15,600 |
| 11/09/2004 | 15,540 | 15,650 | 15,450 | 15,500 |
| 11/10/2004 | 15,470 | 15,560 | 15,390 | 15,480 |
| 11/11/2004 | 15,500 | 15,680 | 15,440 | 15,440 |
| 11/12/2004 | 15,300 | 15,650 | 15,280 | 15,620 |
| 11/15/2004 | 15,650 | 15,700 | 15,580 | 15,690 |
| 11/16/2004 | 15,700 | 15,790 | 15,590 | 15,660 |
| 11/17/2004 | 15,530 | 15,660 | 15,460 | 15,560 |
| 11/18/2004 | 15,770 | 15,820 | 15,610 | 15,730 |
| 11/19/2004 | 15,750 | 15,800 | 15,710 | 15,720 |
| 11/22/2004 | 15,330 | 15,530 | 15,310 | 15,490 |
| 11/23/2004 | 15,490 | 15,490 | 15,490 | 15,490 |
| 11/24/2004 | 15,500 | 15,710 | 15,490 | 15,630 |
| 11/25/2004 | 15,630 | 16,000 | 15,620 | 16,000 |
| 11/26/2004 | 16,130 | 16,350 | 16,130 | 16,260 |
| 11/29/2004 | 16,460 | 16,520 | 16,350 | 16,490 |
| 11/30/2004 | 16,350 | 16,560 | 16,310 | 16,530 |
| 12/01/2004 | 16,300 | 16,400 | 16,060 | 16,130 |
| 12/02/2004 | 16,380 | 16,460 | 16,310 | 16,420 |
| 12/03/2004 | 16,500 | 16,580 | 16,480 | 16,570 |
| 12/06/2004 | 16,570 | 16,690 | 16,530 | 16,580 |
| 12/07/2004 | 16,440 | 16,550 | 16,150 | 16,150 |
| 12/08/2004 | 16,210 | 16,250 | 15,960 | 16,250 |
| 12/09/2004 | 16,170 | 16,200 | 15,920 | 15,970 |
| 12/10/2004 | 16,250 | 16,340 | 16,040 | 16,220 |
| 12/13/2004 | 16,410 | 16,440 | 16,230 | 16,280 |
| 12/14/2004 | 16,400 | 16,480 | 16,330 | 16,460 |
| 12/15/2004 | 16,470 | 16,550 | 16,410 | 16,520 |
| 12/16/2004 | 16,500 | 16,620 | 16,400 | 16,550 |
| 12/17/2004 | 16,500 | 16,600 | 16,300 | 16,370 |
| 12/20/2004 | 16,450 | 16,530 | 16,400 | 16,440 |
| 12/21/2004 | 16,550 | 16,630 | 16,510 | 16,530 |
| 12/22/2004 | 16,630 | 16,690 | 16,560 | 16,570 |
| 12/23/2004 | 16,570 | 16,570 | 16,570 | 16,570 |
| 12/24/2004 | 16,660 | 16,780 | 16,660 | 16,740 |
| 12/27/2004 | 16,770 | 16,830 | 16,710 | 16,730 |
| 12/28/2004 | 16,670 | 16,750 | 16,640 | 16,720 |
| 12/29/2004 | 16,750 | 16,790 | 16,620 | 16,620 |
| 12/30/2004 | 16,760 | 16,760 | 16,680 | 16,730 |
| 12/31/2004 | 16,730 | 16,730 | 16,730 | 16,730 |