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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21,099.2245
CLOSE 21,070.1633
Low
LOW 16,900
High
HIGH 24,450
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 20,750 | 20,800 | 20,550 | 20,650 |
| 01/05/2007 | 20,800 | 20,850 | 20,100 | 20,200 |
| 01/09/2007 | 20,250 | 20,400 | 20,200 | 20,300 |
| 01/10/2007 | 20,000 | 20,100 | 19,830 | 19,900 |
| 01/11/2007 | 19,930 | 19,970 | 19,720 | 19,800 |
| 01/12/2007 | 19,800 | 20,050 | 19,710 | 19,850 |
| 01/15/2007 | 20,050 | 20,050 | 19,890 | 19,920 |
| 01/16/2007 | 20,000 | 20,100 | 19,900 | 19,940 |
| 01/17/2007 | 19,880 | 19,940 | 19,650 | 19,890 |
| 01/18/2007 | 19,880 | 20,050 | 19,800 | 19,910 |
| 01/19/2007 | 19,920 | 19,980 | 19,830 | 19,900 |
| 01/22/2007 | 20,000 | 20,150 | 19,950 | 20,050 |
| 01/23/2007 | 20,000 | 20,250 | 19,970 | 20,150 |
| 01/24/2007 | 20,200 | 20,350 | 20,200 | 20,200 |
| 01/25/2007 | 20,400 | 20,450 | 20,250 | 20,300 |
| 01/26/2007 | 20,200 | 20,300 | 19,940 | 20,000 |
| 01/29/2007 | 20,050 | 20,100 | 19,920 | 19,970 |
| 01/30/2007 | 20,200 | 20,300 | 20,050 | 20,150 |
| 01/31/2007 | 20,250 | 20,600 | 20,250 | 20,550 |
| 02/01/2007 | 20,950 | 21,000 | 20,700 | 20,850 |
| 02/02/2007 | 20,950 | 21,450 | 20,900 | 21,400 |
| 02/05/2007 | 21,400 | 21,450 | 21,100 | 21,150 |
| 02/06/2007 | 21,400 | 21,800 | 21,350 | 21,500 |
| 02/07/2007 | 21,550 | 21,650 | 21,100 | 21,200 |
| 02/08/2007 | 21,250 | 21,500 | 21,100 | 21,150 |
| 02/09/2007 | 21,150 | 21,450 | 21,100 | 21,300 |
| 02/13/2007 | 21,150 | 21,500 | 21,150 | 21,250 |
| 02/14/2007 | 21,300 | 21,550 | 21,250 | 21,550 |
| 02/15/2007 | 21,700 | 22,250 | 21,700 | 22,250 |
| 02/16/2007 | 22,100 | 22,350 | 21,800 | 22,200 |
| 02/19/2007 | 22,300 | 22,350 | 22,050 | 22,300 |
| 02/20/2007 | 22,300 | 22,300 | 22,000 | 22,300 |
| 02/21/2007 | 22,350 | 22,700 | 22,300 | 22,650 |
| 02/22/2007 | 22,900 | 23,350 | 22,800 | 23,250 |
| 02/23/2007 | 23,200 | 23,300 | 23,100 | 23,200 |
| 02/26/2007 | 22,800 | 22,950 | 22,650 | 22,900 |
| 02/27/2007 | 22,950 | 23,150 | 22,800 | 22,950 |
| 02/28/2007 | 21,350 | 22,400 | 21,300 | 21,950 |
| 03/01/2007 | 22,500 | 22,500 | 21,950 | 22,100 |
| 03/02/2007 | 22,100 | 22,100 | 21,600 | 21,650 |
| 03/05/2007 | 21,250 | 21,350 | 20,800 | 20,900 |
| 03/06/2007 | 21,000 | 21,550 | 21,000 | 21,350 |
| 03/07/2007 | 21,650 | 21,700 | 21,050 | 21,300 |
| 03/08/2007 | 21,300 | 21,600 | 21,200 | 21,500 |
| 03/09/2007 | 21,650 | 22,050 | 21,500 | 21,850 |
| 03/12/2007 | 22,250 | 22,500 | 22,150 | 22,400 |
| 03/13/2007 | 22,400 | 22,450 | 22,250 | 22,400 |
| 03/14/2007 | 21,900 | 22,000 | 21,700 | 21,850 |
| 03/15/2007 | 21,850 | 21,850 | 21,500 | 21,650 |
| 03/16/2007 | 21,650 | 22,250 | 21,550 | 21,950 |
| 03/19/2007 | 21,950 | 22,400 | 21,900 | 22,300 |
| 03/20/2007 | 22,500 | 22,750 | 22,400 | 22,550 |
| 03/22/2007 | 22,950 | 23,050 | 22,800 | 22,900 |
| 03/23/2007 | 22,900 | 23,000 | 22,650 | 22,950 |
| 03/26/2007 | 22,850 | 23,150 | 22,850 | 23,050 |
| 03/27/2007 | 22,850 | 23,200 | 22,700 | 22,900 |
| 03/28/2007 | 22,950 | 23,200 | 22,700 | 22,800 |
| 03/29/2007 | 22,600 | 23,000 | 22,500 | 22,850 |
| 03/30/2007 | 22,850 | 23,100 | 22,650 | 22,700 |
| 04/02/2007 | 22,700 | 23,100 | 22,350 | 22,350 |
| 04/03/2007 | 22,750 | 22,800 | 22,550 | 22,700 |
| 04/04/2007 | 23,150 | 23,450 | 23,050 | 23,400 |
| 04/05/2007 | 23,600 | 23,800 | 23,400 | 23,700 |
| 04/06/2007 | 23,750 | 24,000 | 23,600 | 24,000 |
| 04/09/2007 | 24,100 | 24,450 | 24,050 | 24,450 |
| 04/10/2007 | 24,400 | 24,400 | 24,050 | 24,400 |
| 04/11/2007 | 24,200 | 24,250 | 23,850 | 24,100 |
| 04/12/2007 | 24,000 | 24,000 | 23,450 | 23,850 |
| 04/13/2007 | 23,950 | 24,000 | 23,200 | 23,300 |
| 04/16/2007 | 23,700 | 24,200 | 23,550 | 24,150 |
| 04/17/2007 | 24,300 | 24,300 | 23,750 | 23,950 |
| 04/18/2007 | 23,850 | 24,000 | 23,650 | 23,700 |
| 04/19/2007 | 23,300 | 23,350 | 22,850 | 23,050 |
| 04/20/2007 | 23,050 | 23,150 | 22,850 | 23,100 |
| 04/23/2007 | 23,000 | 23,350 | 22,800 | 22,900 |
| 04/24/2007 | 22,900 | 23,050 | 22,650 | 22,950 |
| 04/25/2007 | 22,900 | 22,900 | 22,500 | 22,700 |
| 04/26/2007 | 22,600 | 23,050 | 22,550 | 22,850 |
| 04/27/2007 | 22,700 | 22,700 | 22,050 | 22,100 |
| 05/01/2007 | 22,150 | 22,200 | 21,550 | 21,700 |
| 05/02/2007 | 21,750 | 21,850 | 21,500 | 21,750 |
| 05/07/2007 | 21,950 | 22,100 | 21,650 | 21,700 |
| 05/08/2007 | 21,850 | 21,850 | 21,600 | 21,650 |
| 05/09/2007 | 21,650 | 21,850 | 21,650 | 21,800 |
| 05/10/2007 | 21,950 | 21,950 | 21,700 | 21,700 |
| 05/11/2007 | 21,600 | 21,600 | 21,150 | 21,350 |
| 05/14/2007 | 21,450 | 21,500 | 21,150 | 21,250 |
| 05/15/2007 | 21,400 | 21,400 | 21,100 | 21,200 |
| 05/16/2007 | 21,300 | 21,450 | 21,150 | 21,450 |
| 05/17/2007 | 22,200 | 22,600 | 22,050 | 22,400 |
| 05/18/2007 | 22,400 | 22,700 | 22,400 | 22,450 |
| 05/21/2007 | 22,800 | 22,850 | 22,500 | 22,800 |
| 05/22/2007 | 22,900 | 23,350 | 22,850 | 23,200 |
| 05/23/2007 | 23,200 | 23,250 | 22,900 | 23,000 |
| 05/24/2007 | 22,950 | 23,000 | 22,700 | 22,850 |
| 05/25/2007 | 22,500 | 22,550 | 22,400 | 22,550 |
| 05/28/2007 | 22,850 | 23,200 | 22,800 | 23,050 |
| 05/29/2007 | 23,000 | 23,450 | 23,000 | 23,350 |
| 05/30/2007 | 23,400 | 23,450 | 22,950 | 23,150 |
| 05/31/2007 | 23,250 | 23,400 | 23,100 | 23,300 |
| 06/01/2007 | 23,350 | 23,650 | 23,300 | 23,500 |
| 06/04/2007 | 23,750 | 23,950 | 23,550 | 23,850 |
| 06/05/2007 | 23,900 | 24,050 | 23,700 | 23,900 |
| 06/06/2007 | 23,800 | 24,000 | 23,700 | 23,950 |
| 06/07/2007 | 23,700 | 23,850 | 23,600 | 23,850 |
| 06/08/2007 | 23,700 | 23,700 | 23,250 | 23,350 |
| 06/11/2007 | 23,450 | 23,850 | 23,350 | 23,850 |
| 06/12/2007 | 23,950 | 24,000 | 23,550 | 23,700 |
| 06/13/2007 | 23,250 | 23,450 | 23,150 | 23,450 |
| 06/14/2007 | 23,650 | 23,800 | 23,450 | 23,650 |
| 06/15/2007 | 23,900 | 24,050 | 23,850 | 23,900 |
| 06/18/2007 | 24,050 | 24,150 | 23,950 | 24,000 |
| 06/19/2007 | 23,950 | 23,950 | 23,700 | 23,750 |
| 06/20/2007 | 23,850 | 23,950 | 23,700 | 23,850 |
| 06/21/2007 | 23,650 | 23,800 | 23,500 | 23,650 |
| 06/22/2007 | 23,900 | 24,000 | 23,700 | 23,800 |
| 06/25/2007 | 23,700 | 24,000 | 23,700 | 23,850 |
| 06/26/2007 | 23,750 | 23,800 | 23,550 | 23,700 |
| 06/27/2007 | 23,700 | 23,700 | 23,100 | 23,150 |
| 06/28/2007 | 23,350 | 23,350 | 22,950 | 23,050 |
| 06/29/2007 | 23,100 | 23,400 | 22,900 | 23,400 |
| 07/02/2007 | 23,550 | 23,600 | 23,250 | 23,400 |
| 07/03/2007 | 23,600 | 23,700 | 23,500 | 23,550 |
| 07/04/2007 | 23,650 | 23,700 | 23,600 | 23,700 |
| 07/05/2007 | 23,600 | 23,700 | 23,450 | 23,550 |
| 07/06/2007 | 23,100 | 23,150 | 23,000 | 23,050 |
| 07/09/2007 | 22,950 | 23,150 | 22,850 | 23,000 |
| 07/10/2007 | 23,150 | 23,200 | 22,950 | 23,100 |
| 07/11/2007 | 22,950 | 23,000 | 22,550 | 22,650 |
| 07/12/2007 | 22,700 | 22,800 | 22,500 | 22,650 |
| 07/13/2007 | 23,000 | 23,100 | 22,850 | 22,950 |
| 07/17/2007 | 23,250 | 23,300 | 22,900 | 22,900 |
| 07/18/2007 | 22,900 | 22,900 | 22,450 | 22,500 |
| 07/19/2007 | 22,550 | 22,550 | 22,250 | 22,350 |
| 07/20/2007 | 22,250 | 22,450 | 22,100 | 22,150 |
| 07/23/2007 | 22,000 | 22,050 | 21,850 | 21,950 |
| 07/24/2007 | 22,150 | 22,350 | 22,100 | 22,300 |
| 07/25/2007 | 22,000 | 22,300 | 21,800 | 22,200 |
| 07/26/2007 | 22,000 | 22,200 | 21,700 | 21,750 |
| 07/27/2007 | 21,150 | 21,200 | 20,650 | 20,850 |
| 07/30/2007 | 20,550 | 20,600 | 20,200 | 20,350 |
| 07/31/2007 | 20,600 | 20,700 | 20,450 | 20,650 |
| 08/01/2007 | 20,550 | 20,650 | 20,200 | 20,350 |
| 08/02/2007 | 20,750 | 20,750 | 20,200 | 20,300 |
| 08/03/2007 | 20,500 | 20,700 | 20,450 | 20,600 |
| 08/06/2007 | 20,300 | 20,500 | 20,100 | 20,450 |
| 08/07/2007 | 20,700 | 20,750 | 20,500 | 20,500 |
| 08/08/2007 | 20,600 | 21,200 | 20,600 | 21,100 |
| 08/09/2007 | 21,700 | 21,800 | 21,300 | 21,400 |
| 08/10/2007 | 21,100 | 21,350 | 20,950 | 21,100 |
| 08/13/2007 | 21,150 | 21,200 | 20,800 | 20,950 |
| 08/14/2007 | 20,800 | 20,850 | 20,600 | 20,700 |
| 08/15/2007 | 20,300 | 20,350 | 20,050 | 20,150 |
| 08/16/2007 | 19,980 | 20,100 | 19,640 | 19,840 |
| 08/17/2007 | 19,540 | 19,580 | 18,880 | 18,930 |
| 08/20/2007 | 19,620 | 19,620 | 19,170 | 19,280 |
| 08/21/2007 | 19,580 | 19,820 | 19,510 | 19,600 |
| 08/22/2007 | 19,850 | 20,100 | 19,580 | 20,050 |
| 08/23/2007 | 20,550 | 20,700 | 20,450 | 20,500 |
| 08/24/2007 | 20,700 | 20,700 | 20,350 | 20,350 |
| 08/27/2007 | 20,400 | 20,500 | 20,000 | 20,100 |
| 08/28/2007 | 20,100 | 20,150 | 19,910 | 20,100 |
| 08/29/2007 | 19,500 | 19,650 | 19,350 | 19,540 |
| 08/30/2007 | 19,840 | 19,970 | 19,710 | 19,820 |
| 08/31/2007 | 19,980 | 20,200 | 19,890 | 20,150 |
| 09/03/2007 | 20,700 | 20,750 | 20,500 | 20,550 |
| 09/04/2007 | 20,550 | 20,550 | 20,250 | 20,250 |
| 09/05/2007 | 20,550 | 20,650 | 20,000 | 20,050 |
| 09/06/2007 | 19,850 | 19,880 | 19,530 | 19,740 |
| 09/07/2007 | 19,750 | 19,880 | 19,600 | 19,790 |
| 09/10/2007 | 19,280 | 19,480 | 19,120 | 19,180 |
| 09/11/2007 | 19,180 | 19,420 | 18,990 | 19,300 |
| 09/12/2007 | 19,350 | 19,460 | 18,960 | 19,100 |
| 09/13/2007 | 19,040 | 19,150 | 18,840 | 18,890 |
| 09/14/2007 | 18,950 | 19,390 | 18,940 | 19,390 |
| 09/18/2007 | 19,480 | 19,480 | 18,860 | 18,970 |
| 09/19/2007 | 19,730 | 19,940 | 19,600 | 19,940 |
| 09/20/2007 | 20,000 | 20,050 | 19,500 | 19,590 |
| 09/21/2007 | 19,580 | 19,580 | 19,120 | 19,200 |
| 09/25/2007 | 19,360 | 19,520 | 19,210 | 19,480 |
| 09/26/2007 | 19,510 | 19,640 | 19,390 | 19,540 |
| 09/27/2007 | 19,900 | 20,500 | 19,780 | 20,300 |
| 09/28/2007 | 21,000 | 21,150 | 20,850 | 20,850 |
| 10/01/2007 | 21,050 | 21,450 | 20,900 | 21,100 |
| 10/02/2007 | 21,450 | 21,500 | 21,100 | 21,300 |
| 10/03/2007 | 21,350 | 21,350 | 20,850 | 21,050 |
| 10/04/2007 | 20,850 | 20,900 | 20,550 | 20,650 |
| 10/05/2007 | 20,700 | 20,700 | 20,300 | 20,450 |
| 10/09/2007 | 20,500 | 20,800 | 20,450 | 20,550 |
| 10/10/2007 | 20,550 | 20,600 | 19,920 | 20,050 |
| 10/11/2007 | 19,900 | 20,000 | 19,710 | 19,970 |
| 10/12/2007 | 19,960 | 19,970 | 19,630 | 19,750 |
| 10/15/2007 | 19,950 | 19,970 | 19,370 | 19,480 |
| 10/16/2007 | 19,490 | 19,490 | 19,000 | 19,010 |
| 10/17/2007 | 19,080 | 19,220 | 18,950 | 19,180 |
| 10/18/2007 | 19,200 | 19,390 | 19,050 | 19,050 |
| 10/19/2007 | 19,060 | 19,180 | 18,960 | 19,020 |
| 10/22/2007 | 18,200 | 18,440 | 18,040 | 18,240 |
| 10/23/2007 | 18,050 | 18,660 | 17,900 | 18,500 |
| 10/24/2007 | 18,260 | 18,380 | 18,100 | 18,160 |
| 10/25/2007 | 18,000 | 18,010 | 17,630 | 17,900 |
| 10/26/2007 | 17,780 | 18,040 | 17,530 | 18,000 |
| 10/29/2007 | 18,260 | 18,380 | 18,220 | 18,370 |
| 10/30/2007 | 18,600 | 18,600 | 17,980 | 18,220 |
| 10/31/2007 | 18,010 | 18,190 | 17,910 | 18,050 |
| 11/01/2007 | 18,350 | 18,790 | 18,300 | 18,750 |
| 11/02/2007 | 18,230 | 18,660 | 18,200 | 18,470 |
| 11/05/2007 | 18,860 | 18,870 | 18,640 | 18,730 |
| 11/06/2007 | 18,610 | 18,750 | 18,430 | 18,520 |
| 11/07/2007 | 18,800 | 18,870 | 18,650 | 18,820 |
| 11/08/2007 | 18,600 | 18,850 | 18,580 | 18,690 |
| 11/09/2007 | 18,700 | 18,870 | 18,400 | 18,450 |
| 11/12/2007 | 17,780 | 17,840 | 17,510 | 17,610 |
| 11/13/2007 | 17,620 | 17,850 | 17,520 | 17,780 |
| 11/14/2007 | 17,910 | 18,310 | 17,900 | 18,300 |
| 11/15/2007 | 18,300 | 18,310 | 17,780 | 17,780 |
| 11/16/2007 | 17,550 | 17,610 | 17,400 | 17,420 |
| 11/19/2007 | 17,820 | 17,950 | 17,620 | 17,620 |
| 11/20/2007 | 17,270 | 17,490 | 17,000 | 17,470 |
| 11/21/2007 | 17,620 | 17,790 | 17,050 | 17,210 |
| 11/22/2007 | 16,950 | 17,320 | 16,900 | 17,020 |
| 11/26/2007 | 17,450 | 18,070 | 17,360 | 17,940 |
| 11/27/2007 | 17,380 | 17,770 | 17,210 | 17,700 |
| 11/28/2007 | 17,710 | 17,840 | 17,500 | 17,700 |
| 11/29/2007 | 18,190 | 18,460 | 18,080 | 18,310 |
| 11/30/2007 | 18,310 | 18,480 | 18,150 | 18,200 |
| 12/03/2007 | 18,500 | 18,540 | 18,110 | 18,170 |
| 12/04/2007 | 17,980 | 18,110 | 17,780 | 18,040 |
| 12/05/2007 | 17,940 | 18,590 | 17,870 | 18,450 |
| 12/06/2007 | 18,870 | 19,380 | 18,820 | 19,270 |
| 12/07/2007 | 19,490 | 19,910 | 19,480 | 19,740 |
| 12/10/2007 | 19,600 | 19,740 | 19,450 | 19,690 |
| 12/11/2007 | 19,890 | 20,050 | 19,510 | 19,640 |
| 12/12/2007 | 19,340 | 19,680 | 19,090 | 19,590 |
| 12/13/2007 | 19,730 | 20,050 | 19,600 | 19,730 |
| 12/14/2007 | 19,840 | 20,100 | 19,720 | 19,790 |
| 12/17/2007 | 19,590 | 19,700 | 19,360 | 19,470 |
| 12/18/2007 | 18,990 | 19,210 | 18,770 | 19,170 |
| 12/19/2007 | 18,990 | 19,100 | 18,820 | 18,880 |
| 12/20/2007 | 18,780 | 19,140 | 18,740 | 19,010 |
| 12/21/2007 | 19,250 | 19,660 | 19,120 | 19,560 |
| 12/25/2007 | 19,910 | 20,100 | 19,900 | 20,100 |
| 12/26/2007 | 20,150 | 20,250 | 20,050 | 20,150 |
| 12/27/2007 | 20,300 | 20,350 | 20,200 | 20,250 |
| 12/28/2007 | 20,100 | 20,100 | 19,690 | 20,100 |