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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19,873.9615
CLOSE 19,855
Low
LOW 15,710
High
HIGH 21,850
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 17,940 | 17,940 | 17,940 | 17,940 |
| 01/03/2006 | 17,940 | 17,940 | 17,940 | 17,940 |
| 01/04/2006 | 18,540 | 18,540 | 18,090 | 18,090 |
| 01/05/2006 | 18,430 | 18,570 | 18,220 | 18,530 |
| 01/06/2006 | 18,810 | 18,840 | 18,400 | 18,760 |
| 01/09/2006 | 18,760 | 18,760 | 18,760 | 18,760 |
| 01/10/2006 | 18,500 | 18,880 | 18,430 | 18,430 |
| 01/11/2006 | 18,620 | 18,880 | 18,470 | 18,790 |
| 01/12/2006 | 20,300 | 20,500 | 20,000 | 20,000 |
| 01/13/2006 | 21,000 | 21,350 | 20,100 | 20,950 |
| 01/16/2006 | 20,900 | 21,400 | 20,500 | 20,900 |
| 01/17/2006 | 20,500 | 21,350 | 20,400 | 20,400 |
| 01/18/2006 | 20,150 | 20,300 | 19,500 | 19,990 |
| 01/19/2006 | 19,910 | 20,700 | 19,860 | 20,200 |
| 01/20/2006 | 20,550 | 20,950 | 20,400 | 20,600 |
| 01/23/2006 | 19,860 | 20,300 | 19,860 | 19,930 |
| 01/24/2006 | 20,650 | 20,650 | 20,000 | 20,150 |
| 01/25/2006 | 20,200 | 20,450 | 20,050 | 20,200 |
| 01/26/2006 | 20,400 | 20,500 | 20,200 | 20,200 |
| 01/27/2006 | 20,950 | 21,500 | 20,900 | 21,500 |
| 01/30/2006 | 21,750 | 21,850 | 21,150 | 21,250 |
| 01/31/2006 | 21,500 | 21,600 | 21,350 | 21,450 |
| 02/01/2006 | 21,300 | 21,800 | 21,300 | 21,750 |
| 02/02/2006 | 21,650 | 21,700 | 21,350 | 21,700 |
| 02/03/2006 | 21,500 | 21,550 | 21,100 | 21,350 |
| 02/06/2006 | 21,450 | 21,500 | 21,150 | 21,450 |
| 02/07/2006 | 21,450 | 21,450 | 20,650 | 20,800 |
| 02/08/2006 | 20,550 | 20,700 | 20,100 | 20,250 |
| 02/09/2006 | 20,900 | 20,900 | 20,550 | 20,750 |
| 02/10/2006 | 20,850 | 20,900 | 20,450 | 20,800 |
| 02/13/2006 | 20,400 | 20,600 | 20,050 | 20,050 |
| 02/14/2006 | 20,250 | 20,550 | 19,750 | 20,250 |
| 02/15/2006 | 20,550 | 20,700 | 20,100 | 20,150 |
| 02/16/2006 | 20,050 | 20,250 | 20,000 | 20,150 |
| 02/17/2006 | 20,550 | 20,950 | 19,830 | 20,350 |
| 02/20/2006 | 20,100 | 21,000 | 20,100 | 20,500 |
| 02/21/2006 | 20,550 | 20,800 | 20,350 | 20,800 |
| 02/22/2006 | 20,750 | 20,750 | 20,150 | 20,550 |
| 02/23/2006 | 20,550 | 20,900 | 20,500 | 20,900 |
| 02/24/2006 | 20,550 | 20,700 | 20,450 | 20,500 |
| 02/27/2006 | 20,350 | 20,550 | 20,350 | 20,500 |
| 02/28/2006 | 20,750 | 20,750 | 20,400 | 20,700 |
| 03/01/2006 | 20,300 | 20,450 | 20,100 | 20,200 |
| 03/02/2006 | 20,350 | 20,400 | 20,100 | 20,150 |
| 03/03/2006 | 20,100 | 20,100 | 19,840 | 19,840 |
| 03/06/2006 | 19,760 | 20,200 | 19,500 | 20,150 |
| 03/07/2006 | 20,250 | 20,300 | 19,790 | 19,820 |
| 03/08/2006 | 19,630 | 19,630 | 19,160 | 19,500 |
| 03/09/2006 | 19,410 | 19,740 | 19,400 | 19,690 |
| 03/10/2006 | 19,990 | 20,250 | 19,920 | 19,960 |
| 03/13/2006 | 20,150 | 20,300 | 20,100 | 20,250 |
| 03/14/2006 | 20,100 | 20,150 | 19,850 | 19,930 |
| 03/15/2006 | 20,100 | 20,150 | 19,970 | 20,050 |
| 03/16/2006 | 20,300 | 20,300 | 19,920 | 19,980 |
| 03/17/2006 | 20,000 | 20,250 | 19,930 | 20,250 |
| 03/20/2006 | 20,150 | 20,500 | 20,100 | 20,450 |
| 03/21/2006 | 20,450 | 20,450 | 20,450 | 20,450 |
| 03/22/2006 | 20,500 | 20,500 | 20,200 | 20,250 |
| 03/23/2006 | 20,350 | 20,500 | 20,200 | 20,250 |
| 03/24/2006 | 20,200 | 20,350 | 20,200 | 20,350 |
| 03/27/2006 | 20,500 | 20,650 | 20,300 | 20,450 |
| 03/28/2006 | 20,400 | 20,550 | 20,350 | 20,500 |
| 03/29/2006 | 20,400 | 20,800 | 20,300 | 20,700 |
| 03/30/2006 | 20,850 | 21,050 | 20,750 | 20,900 |
| 03/31/2006 | 20,850 | 20,950 | 20,750 | 20,850 |
| 04/03/2006 | 20,900 | 21,250 | 20,700 | 21,100 |
| 04/04/2006 | 21,050 | 21,050 | 20,800 | 20,800 |
| 04/05/2006 | 20,950 | 21,350 | 20,950 | 20,950 |
| 04/06/2006 | 21,300 | 21,300 | 21,050 | 21,200 |
| 04/07/2006 | 21,250 | 21,450 | 21,200 | 21,450 |
| 04/10/2006 | 21,250 | 21,250 | 21,050 | 21,150 |
| 04/11/2006 | 21,050 | 21,050 | 20,550 | 20,700 |
| 04/12/2006 | 20,300 | 20,350 | 20,000 | 20,000 |
| 04/13/2006 | 20,200 | 20,350 | 20,050 | 20,200 |
| 04/14/2006 | 20,250 | 20,450 | 20,200 | 20,300 |
| 04/17/2006 | 20,350 | 20,350 | 20,050 | 20,100 |
| 04/18/2006 | 20,050 | 20,200 | 19,900 | 20,100 |
| 04/19/2006 | 20,300 | 20,400 | 20,200 | 20,300 |
| 04/20/2006 | 20,300 | 20,400 | 20,200 | 20,400 |
| 04/21/2006 | 20,450 | 20,900 | 20,300 | 20,650 |
| 04/24/2006 | 20,400 | 20,400 | 20,050 | 20,150 |
| 04/25/2006 | 20,150 | 20,150 | 19,930 | 20,050 |
| 04/26/2006 | 20,050 | 20,250 | 19,940 | 20,150 |
| 04/27/2006 | 20,550 | 20,650 | 20,300 | 20,450 |
| 04/28/2006 | 20,400 | 20,400 | 19,870 | 19,990 |
| 05/01/2006 | 20,100 | 20,250 | 20,100 | 20,100 |
| 05/02/2006 | 20,250 | 20,500 | 20,200 | 20,450 |
| 05/03/2006 | 20,450 | 20,450 | 20,450 | 20,450 |
| 05/04/2006 | 20,450 | 20,450 | 20,450 | 20,450 |
| 05/05/2006 | 20,450 | 20,450 | 20,450 | 20,450 |
| 05/08/2006 | 20,750 | 20,750 | 20,200 | 20,200 |
| 05/09/2006 | 20,200 | 20,300 | 20,100 | 20,200 |
| 05/10/2006 | 20,300 | 20,550 | 20,000 | 20,100 |
| 05/11/2006 | 20,100 | 20,200 | 19,920 | 19,950 |
| 05/12/2006 | 19,760 | 19,820 | 19,420 | 19,690 |
| 05/15/2006 | 19,300 | 19,450 | 19,200 | 19,390 |
| 05/16/2006 | 19,400 | 19,450 | 19,080 | 19,130 |
| 05/17/2006 | 19,170 | 19,480 | 19,110 | 19,410 |
| 05/18/2006 | 18,960 | 19,380 | 18,930 | 19,270 |
| 05/19/2006 | 19,230 | 19,240 | 18,870 | 19,190 |
| 05/22/2006 | 19,340 | 19,580 | 19,170 | 19,200 |
| 05/23/2006 | 18,980 | 19,140 | 18,810 | 18,910 |
| 05/24/2006 | 19,000 | 19,100 | 18,550 | 19,040 |
| 05/25/2006 | 19,150 | 19,250 | 18,880 | 18,900 |
| 05/26/2006 | 19,300 | 19,580 | 19,240 | 19,490 |
| 05/29/2006 | 19,870 | 19,890 | 19,410 | 19,420 |
| 05/30/2006 | 19,380 | 19,390 | 19,100 | 19,220 |
| 05/31/2006 | 18,620 | 18,800 | 18,500 | 18,600 |
| 06/01/2006 | 18,870 | 18,900 | 18,570 | 18,730 |
| 06/02/2006 | 18,860 | 19,040 | 18,620 | 18,980 |
| 06/05/2006 | 18,970 | 18,970 | 18,660 | 18,770 |
| 06/06/2006 | 18,510 | 18,580 | 18,300 | 18,430 |
| 06/07/2006 | 18,250 | 18,490 | 18,110 | 18,170 |
| 06/08/2006 | 17,570 | 17,870 | 17,250 | 17,460 |
| 06/09/2006 | 17,160 | 17,480 | 17,130 | 17,440 |
| 06/12/2006 | 17,320 | 17,410 | 17,210 | 17,360 |
| 06/13/2006 | 16,800 | 17,050 | 16,120 | 16,130 |
| 06/14/2006 | 16,080 | 16,280 | 15,710 | 16,210 |
| 06/15/2006 | 16,810 | 16,830 | 16,530 | 16,690 |
| 06/16/2006 | 17,290 | 17,350 | 17,060 | 17,290 |
| 06/19/2006 | 17,140 | 17,230 | 16,910 | 17,110 |
| 06/20/2006 | 17,190 | 17,310 | 16,820 | 17,000 |
| 06/21/2006 | 17,290 | 17,290 | 16,720 | 16,910 |
| 06/22/2006 | 17,270 | 17,710 | 17,180 | 17,670 |
| 06/23/2006 | 17,720 | 17,780 | 17,420 | 17,690 |
| 06/26/2006 | 17,930 | 18,180 | 17,860 | 18,040 |
| 06/27/2006 | 18,100 | 18,250 | 17,880 | 18,110 |
| 06/28/2006 | 17,810 | 17,940 | 17,630 | 17,830 |
| 06/29/2006 | 17,850 | 17,950 | 17,750 | 17,920 |
| 06/30/2006 | 18,400 | 18,400 | 17,900 | 18,080 |
| 07/03/2006 | 18,080 | 18,110 | 17,920 | 17,950 |
| 07/04/2006 | 18,120 | 18,540 | 18,020 | 18,370 |
| 07/05/2006 | 18,180 | 18,270 | 18,020 | 18,090 |
| 07/06/2006 | 18,020 | 18,140 | 17,870 | 17,920 |
| 07/07/2006 | 18,000 | 18,090 | 17,780 | 17,860 |
| 07/10/2006 | 17,260 | 17,920 | 17,160 | 17,870 |
| 07/11/2006 | 17,880 | 17,980 | 17,620 | 17,950 |
| 07/12/2006 | 17,750 | 18,030 | 17,510 | 17,700 |
| 07/13/2006 | 17,600 | 17,830 | 17,330 | 17,420 |
| 07/14/2006 | 17,120 | 17,350 | 17,020 | 17,110 |
| 07/17/2006 | 17,110 | 17,110 | 17,100 | 17,100 |
| 07/18/2006 | 17,100 | 17,100 | 16,720 | 16,750 |
| 07/19/2006 | 16,800 | 16,920 | 16,530 | 16,610 |
| 07/20/2006 | 16,920 | 17,180 | 16,870 | 17,070 |
| 07/21/2006 | 17,320 | 17,710 | 17,300 | 17,590 |
| 07/24/2006 | 17,890 | 18,430 | 17,800 | 18,360 |
| 07/25/2006 | 18,800 | 18,960 | 18,700 | 18,920 |
| 07/26/2006 | 18,800 | 18,970 | 18,490 | 18,650 |
| 07/27/2006 | 18,470 | 19,140 | 18,470 | 19,050 |
| 07/28/2006 | 19,190 | 19,240 | 19,010 | 19,100 |
| 07/31/2006 | 19,300 | 19,490 | 19,250 | 19,370 |
| 08/01/2006 | 19,310 | 19,410 | 19,190 | 19,350 |
| 08/02/2006 | 19,170 | 19,370 | 19,050 | 19,370 |
| 08/03/2006 | 19,370 | 19,630 | 19,300 | 19,570 |
| 08/04/2006 | 19,570 | 19,950 | 19,530 | 19,760 |
| 08/07/2006 | 19,660 | 19,730 | 19,190 | 19,230 |
| 08/08/2006 | 19,230 | 19,710 | 19,220 | 19,600 |
| 08/09/2006 | 19,540 | 19,850 | 19,260 | 19,750 |
| 08/10/2006 | 19,550 | 19,660 | 19,470 | 19,560 |
| 08/11/2006 | 19,450 | 19,510 | 19,260 | 19,380 |
| 08/14/2006 | 19,540 | 19,990 | 19,410 | 19,940 |
| 08/15/2006 | 19,940 | 19,970 | 19,780 | 19,870 |
| 08/16/2006 | 19,980 | 20,150 | 19,930 | 20,150 |
| 08/17/2006 | 20,350 | 20,650 | 20,300 | 20,500 |
| 08/18/2006 | 20,450 | 20,800 | 20,400 | 20,750 |
| 08/21/2006 | 20,950 | 21,050 | 20,550 | 20,650 |
| 08/22/2006 | 20,650 | 20,950 | 20,600 | 20,850 |
| 08/23/2006 | 20,800 | 20,850 | 20,600 | 20,750 |
| 08/24/2006 | 20,600 | 20,650 | 20,300 | 20,400 |
| 08/25/2006 | 20,300 | 20,700 | 20,300 | 20,500 |
| 08/28/2006 | 20,700 | 20,800 | 20,600 | 20,650 |
| 08/29/2006 | 20,700 | 20,800 | 20,350 | 20,800 |
| 08/30/2006 | 20,800 | 21,000 | 20,400 | 20,600 |
| 08/31/2006 | 20,750 | 21,000 | 20,700 | 21,000 |
| 09/01/2006 | 21,000 | 21,450 | 20,950 | 21,250 |
| 09/04/2006 | 21,200 | 21,300 | 21,100 | 21,200 |
| 09/05/2006 | 21,000 | 21,100 | 20,700 | 20,800 |
| 09/06/2006 | 20,600 | 20,650 | 20,500 | 20,600 |
| 09/07/2006 | 20,350 | 20,450 | 20,100 | 20,100 |
| 09/08/2006 | 20,100 | 20,300 | 20,050 | 20,200 |
| 09/11/2006 | 20,250 | 20,400 | 19,990 | 20,050 |
| 09/12/2006 | 20,200 | 20,400 | 20,050 | 20,050 |
| 09/13/2006 | 20,650 | 20,800 | 20,600 | 20,700 |
| 09/14/2006 | 20,700 | 21,050 | 20,700 | 20,850 |
| 09/15/2006 | 20,950 | 21,050 | 20,850 | 20,900 |
| 09/18/2006 | 20,900 | 20,900 | 20,900 | 20,900 |
| 09/19/2006 | 21,000 | 21,200 | 21,000 | 21,050 |
| 09/20/2006 | 20,600 | 20,700 | 20,500 | 20,650 |
| 09/21/2006 | 20,950 | 21,000 | 20,700 | 20,800 |
| 09/22/2006 | 20,650 | 20,850 | 20,600 | 20,700 |
| 09/25/2006 | 20,450 | 20,650 | 20,050 | 20,650 |
| 09/26/2006 | 20,400 | 20,750 | 20,350 | 20,450 |
| 09/27/2006 | 20,050 | 20,200 | 19,830 | 20,200 |
| 09/28/2006 | 20,050 | 20,250 | 19,950 | 20,100 |
| 09/29/2006 | 20,000 | 20,250 | 20,000 | 20,250 |
| 10/02/2006 | 20,350 | 20,650 | 20,300 | 20,550 |
| 10/03/2006 | 20,600 | 20,600 | 20,300 | 20,400 |
| 10/04/2006 | 20,300 | 20,350 | 20,050 | 20,250 |
| 10/05/2006 | 20,250 | 20,500 | 20,250 | 20,400 |
| 10/06/2006 | 20,350 | 20,400 | 20,200 | 20,250 |
| 10/09/2006 | 20,250 | 20,250 | 20,250 | 20,250 |
| 10/10/2006 | 20,500 | 21,050 | 20,350 | 20,750 |
| 10/11/2006 | 20,850 | 21,300 | 20,800 | 21,100 |
| 10/12/2006 | 21,000 | 21,150 | 20,950 | 21,050 |
| 10/13/2006 | 21,250 | 21,450 | 21,200 | 21,250 |
| 10/16/2006 | 21,450 | 21,500 | 21,350 | 21,450 |
| 10/17/2006 | 21,300 | 21,300 | 21,000 | 21,100 |
| 10/18/2006 | 21,050 | 21,150 | 20,850 | 21,100 |
| 10/19/2006 | 21,200 | 21,300 | 21,000 | 21,000 |
| 10/20/2006 | 21,050 | 21,050 | 20,550 | 20,750 |
| 10/23/2006 | 20,950 | 20,950 | 20,650 | 20,850 |
| 10/24/2006 | 21,000 | 21,000 | 20,900 | 21,000 |
| 10/25/2006 | 21,000 | 21,100 | 20,650 | 20,700 |
| 10/26/2006 | 21,050 | 21,050 | 20,550 | 20,650 |
| 10/27/2006 | 20,700 | 20,800 | 20,500 | 20,600 |
| 10/30/2006 | 20,400 | 20,700 | 20,350 | 20,600 |
| 10/31/2006 | 20,750 | 21,050 | 20,750 | 20,850 |
| 11/01/2006 | 20,900 | 21,150 | 20,800 | 21,050 |
| 11/02/2006 | 21,100 | 21,200 | 20,850 | 20,950 |
| 11/03/2006 | 20,950 | 20,950 | 20,950 | 20,950 |
| 11/06/2006 | 20,600 | 20,700 | 20,450 | 20,700 |
| 11/07/2006 | 20,900 | 20,950 | 20,600 | 20,600 |
| 11/08/2006 | 20,700 | 20,750 | 20,450 | 20,600 |
| 11/09/2006 | 20,500 | 20,500 | 20,000 | 20,100 |
| 11/10/2006 | 20,100 | 20,200 | 19,800 | 20,100 |
| 11/13/2006 | 20,150 | 20,400 | 20,100 | 20,350 |
| 11/14/2006 | 20,600 | 20,750 | 20,550 | 20,600 |
| 11/15/2006 | 20,800 | 20,950 | 20,700 | 20,700 |
| 11/16/2006 | 20,700 | 20,700 | 20,350 | 20,400 |
| 11/17/2006 | 20,200 | 20,400 | 20,150 | 20,300 |
| 11/20/2006 | 20,350 | 20,350 | 19,940 | 20,000 |
| 11/21/2006 | 19,920 | 20,000 | 19,810 | 19,940 |
| 11/22/2006 | 19,950 | 19,980 | 19,780 | 19,900 |
| 11/23/2006 | 19,900 | 19,900 | 19,900 | 19,900 |
| 11/24/2006 | 19,880 | 19,880 | 19,410 | 19,460 |
| 11/27/2006 | 19,160 | 19,230 | 18,950 | 19,050 |
| 11/28/2006 | 19,000 | 19,020 | 18,810 | 18,960 |
| 11/29/2006 | 19,060 | 19,460 | 18,960 | 19,390 |
| 11/30/2006 | 19,690 | 19,700 | 19,330 | 19,490 |
| 12/01/2006 | 19,520 | 19,550 | 19,390 | 19,440 |
| 12/04/2006 | 19,520 | 19,530 | 19,130 | 19,280 |
| 12/05/2006 | 19,310 | 19,330 | 19,020 | 19,100 |
| 12/06/2006 | 19,200 | 19,460 | 19,150 | 19,460 |
| 12/07/2006 | 19,650 | 20,150 | 19,630 | 20,100 |
| 12/08/2006 | 20,000 | 20,150 | 19,710 | 19,790 |
| 12/11/2006 | 20,100 | 20,500 | 20,000 | 20,300 |
| 12/12/2006 | 20,600 | 20,800 | 20,450 | 20,700 |
| 12/13/2006 | 20,300 | 20,400 | 20,150 | 20,400 |
| 12/14/2006 | 20,400 | 20,650 | 20,400 | 20,550 |
| 12/15/2006 | 20,650 | 20,800 | 20,550 | 20,800 |
| 12/18/2006 | 20,950 | 20,950 | 20,750 | 20,850 |
| 12/19/2006 | 20,900 | 20,900 | 20,500 | 20,550 |
| 12/20/2006 | 20,600 | 20,800 | 20,550 | 20,550 |
| 12/21/2006 | 20,600 | 20,750 | 20,550 | 20,650 |
| 12/22/2006 | 20,500 | 20,750 | 20,500 | 20,600 |
| 12/25/2006 | 20,400 | 20,450 | 20,300 | 20,450 |
| 12/26/2006 | 20,600 | 20,950 | 20,600 | 20,750 |
| 12/27/2006 | 20,800 | 20,800 | 20,700 | 20,750 |
| 12/28/2006 | 20,700 | 20,750 | 20,400 | 20,550 |
| 12/29/2006 | 20,600 | 20,650 | 20,500 | 20,500 |