6753.T: Sharp Corporation Historical Data

2008 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 14,475.2245

CLOSE 14,443.7959

Low

LOW 5,540

High

HIGH 21,500

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	20,000	20,000	19,210	19,260
01/07/2008	18,880	19,230	18,550	18,680
01/08/2008	18,680	18,820	18,580	18,780
01/09/2008	18,790	19,410	18,580	19,410
01/10/2008	19,360	19,600	18,990	18,990
01/11/2008	19,200	19,580	19,150	19,400
01/15/2008	19,410	20,000	19,380	19,640
01/16/2008	19,200	19,210	18,700	18,800
01/17/2008	19,100	19,640	19,080	19,640
01/18/2008	19,040	19,860	18,920	19,670
01/21/2008	19,370	19,470	18,810	18,850
01/22/2008	18,100	18,260	17,630	17,630
01/23/2008	18,100	18,220	17,500	17,800
01/24/2008	17,800	18,160	17,800	17,990
01/25/2008	18,020	18,470	17,920	18,460
01/28/2008	18,250	18,290	17,890	17,900
01/29/2008	17,960	18,310	17,910	18,130
01/30/2008	18,010	18,110	17,610	17,750
01/31/2008	17,600	18,440	17,600	18,390
02/01/2008	18,450	18,530	18,030	18,260
02/04/2008	19,290	19,960	19,110	19,670
02/05/2008	19,970	20,450	19,870	20,250
02/06/2008	19,850	20,250	19,650	19,850
02/07/2008	19,550	19,690	19,470	19,560
02/08/2008	19,320	19,450	19,150	19,410
02/12/2008	19,430	19,840	19,240	19,650
02/13/2008	19,860	20,250	19,800	20,050
02/14/2008	20,650	21,200	20,550	21,150
02/15/2008	21,100	21,350	20,850	21,200
02/18/2008	21,100	21,200	20,800	20,900
02/19/2008	20,900	20,950	20,400	20,700
02/20/2008	20,150	20,150	19,340	19,550
02/21/2008	19,880	20,350	19,790	20,150
02/22/2008	19,950	20,150	19,760	19,970
02/25/2008	20,700	21,150	20,500	21,000
02/26/2008	21,400	21,500	20,900	21,000
02/27/2008	21,400	21,450	20,300	20,400
02/28/2008	19,850	19,960	19,580	19,760
02/29/2008	19,480	19,480	19,120	19,280
03/03/2008	18,850	18,930	18,510	18,510
03/04/2008	18,600	18,700	18,370	18,480
03/05/2008	18,300	18,370	18,080	18,260
03/06/2008	18,370	18,870	18,280	18,600
03/07/2008	18,100	18,250	17,990	17,990
03/10/2008	17,990	18,090	17,750	17,790
03/11/2008	17,450	17,890	17,200	17,850
03/12/2008	18,270	18,350	17,880	17,990
03/13/2008	17,900	17,940	17,210	17,370
03/14/2008	17,460	17,900	17,230	17,340
03/17/2008	17,050	17,350	16,550	16,660
03/18/2008	16,500	16,780	16,410	16,540
03/19/2008	17,300	17,310	16,940	17,110
03/21/2008	17,140	17,470	17,080	17,430
03/24/2008	17,390	17,430	17,050	17,260
03/25/2008	17,560	18,020	17,480	17,920
03/26/2008	17,860	17,880	17,440	17,720
03/27/2008	17,680	17,750	17,260	17,410
03/28/2008	17,310	17,850	17,220	17,570
03/31/2008	17,490	17,490	16,800	16,940
04/01/2008	16,640	17,260	16,600	16,920
04/02/2008	17,590	17,690	17,280	17,670
04/03/2008	17,930	18,480	17,700	18,450
04/04/2008	18,180	18,590	18,150	18,400
04/07/2008	18,410	18,780	18,220	18,660
04/08/2008	18,670	18,670	18,000	18,120
04/09/2008	18,050	18,100	17,600	17,790
04/10/2008	17,490	17,490	17,210	17,310
04/11/2008	17,610	17,950	17,420	17,950
04/14/2008	17,200	17,360	17,050	17,270
04/15/2008	17,100	17,350	16,990	17,170
04/16/2008	17,400	17,580	17,310	17,380
04/17/2008	17,880	17,880	17,520	17,670
04/18/2008	17,650	17,840	17,490	17,790
04/21/2008	18,000	18,440	18,000	18,420
04/22/2008	18,120	18,220	17,620	17,710
04/23/2008	17,600	17,980	17,480	17,680
04/24/2008	17,950	18,100	17,710	17,780
04/25/2008	18,140	18,230	17,860	17,970
04/28/2008	17,750	17,820	17,360	17,670
04/30/2008	17,270	17,570	17,170	17,470
05/01/2008	17,480	17,610	17,220	17,320
05/02/2008	17,590	17,840	17,550	17,790
05/07/2008	18,200	18,200	17,710	17,870
05/08/2008	17,630	17,920	17,600	17,630
05/09/2008	17,640	17,650	17,230	17,250
05/12/2008	17,210	17,680	17,210	17,580
05/13/2008	17,380	18,000	17,380	17,860
05/14/2008	17,760	17,870	17,510	17,680
05/15/2008	18,050	18,260	18,000	18,080
05/16/2008	18,190	18,230	17,920	18,080
05/19/2008	18,200	18,640	18,190	18,470
05/20/2008	18,630	19,100	18,590	19,040
05/21/2008	18,700	18,800	18,330	18,390
05/22/2008	17,910	18,340	17,780	18,270
05/23/2008	18,110	18,830	18,110	18,480
05/26/2008	18,110	18,220	17,840	17,920
05/27/2008	17,920	18,160	17,880	18,030
05/28/2008	18,170	18,230	17,720	17,850
05/29/2008	17,880	18,130	17,870	18,070
05/30/2008	18,100	18,530	18,080	18,400
06/02/2008	18,280	18,520	18,080	18,410
06/03/2008	18,080	18,210	18,000	18,070
06/04/2008	18,100	18,130	17,900	18,010
06/05/2008	17,970	18,120	17,770	18,120
06/06/2008	18,200	18,260	17,780	17,780
06/09/2008	17,500	17,500	17,330	17,420
06/10/2008	17,450	17,670	17,250	17,270
06/11/2008	17,350	17,380	17,120	17,180
06/12/2008	17,000	17,000	16,810	16,840
06/13/2008	16,850	17,150	16,800	17,120
06/16/2008	17,260	17,440	17,120	17,380
06/17/2008	17,390	17,420	17,150	17,300
06/18/2008	17,470	17,550	17,350	17,520
06/19/2008	17,400	17,430	17,140	17,280
06/20/2008	17,400	17,410	17,130	17,170
06/23/2008	17,060	17,510	16,880	17,300
06/24/2008	17,430	17,800	17,330	17,800
06/25/2008	17,800	18,000	17,700	17,930
06/26/2008	17,980	18,040	17,730	17,810
06/27/2008	17,360	17,470	17,170	17,310
06/30/2008	17,320	17,460	17,220	17,290
07/01/2008	17,180	17,370	17,170	17,180
07/02/2008	17,230	17,290	16,870	16,940
07/03/2008	16,900	17,170	16,730	17,120
07/04/2008	17,120	17,270	17,110	17,250
07/07/2008	17,370	17,720	17,310	17,600
07/08/2008	17,300	17,300	16,830	16,830
07/09/2008	16,900	16,960	16,360	16,490
07/10/2008	16,190	16,290	16,060	16,140
07/11/2008	16,310	16,410	16,100	16,210
07/14/2008	16,150	16,450	16,110	16,110
07/15/2008	15,990	15,990	15,540	15,570
07/16/2008	15,200	15,370	14,970	15,050
07/17/2008	15,350	15,420	15,130	15,190
07/18/2008	15,300	15,360	14,950	14,990
07/22/2008	15,220	15,800	15,130	15,770
07/23/2008	15,600	15,770	15,380	15,480
07/24/2008	15,700	15,740	15,440	15,600
07/25/2008	15,520	15,520	15,200	15,230
07/28/2008	15,430	15,450	15,250	15,340
07/29/2008	15,190	15,200	14,850	14,950
07/30/2008	15,140	15,140	14,900	14,970
07/31/2008	15,060	15,180	14,890	15,060
08/01/2008	14,800	14,920	14,180	14,300
08/04/2008	14,390	14,410	13,950	14,030
08/05/2008	13,750	14,080	13,530	13,870
08/06/2008	14,270	14,600	14,160	14,580
08/07/2008	14,780	14,780	14,340	14,510
08/08/2008	14,350	14,400	14,100	14,300
08/11/2008	14,660	14,890	14,610	14,840
08/12/2008	14,900	15,070	14,800	14,870
08/13/2008	14,750	14,750	14,050	14,230
08/14/2008	14,100	14,270	14,020	14,150
08/15/2008	14,180	14,380	14,160	14,350
08/18/2008	14,300	14,540	14,160	14,400
08/19/2008	14,280	14,280	14,050	14,100
08/20/2008	13,950	13,960	13,710	13,840
08/21/2008	13,900	13,910	13,680	13,710
08/22/2008	13,690	13,690	13,350	13,400
08/25/2008	13,790	13,860	13,690	13,770
08/26/2008	13,480	13,680	13,430	13,580
08/27/2008	13,520	13,700	13,420	13,600
08/28/2008	14,000	14,010	13,650	13,770
08/29/2008	14,030	14,080	13,940	14,000
09/01/2008	13,800	13,830	13,540	13,560
09/02/2008	13,590	13,800	13,350	13,480
09/03/2008	13,390	13,420	13,020	13,130
09/04/2008	13,030	13,040	12,880	12,890
09/05/2008	12,490	12,990	12,400	12,900
09/08/2008	12,910	13,110	12,810	13,010
09/09/2008	13,020	13,200	12,990	13,120
09/10/2008	12,930	12,980	12,620	12,680
09/11/2008	12,580	12,590	12,180	12,210
09/12/2008	12,410	12,410	12,050	12,350
09/16/2008	11,300	11,620	11,180	11,590
09/17/2008	11,990	12,000	11,740	11,800
09/18/2008	11,400	11,480	11,200	11,290
09/19/2008	11,890	11,980	11,750	11,820
09/22/2008	12,070	12,350	11,940	12,230
09/24/2008	12,030	12,170	11,800	11,990
09/25/2008	11,860	11,960	11,660	11,870
09/26/2008	12,260	12,300	11,880	12,020
09/29/2008	12,080	12,240	11,790	11,830
09/30/2008	11,030	11,530	11,000	11,260
10/01/2008	11,650	11,660	11,440	11,550
10/02/2008	11,450	11,490	11,080	11,120
10/03/2008	10,920	10,970	10,600	10,600
10/06/2008	10,360	10,380	10,000	10,030
10/07/2008	8,930	9,400	8,540	9,100
10/08/2008	8,700	8,910	8,100	8,100
10/09/2008	7,900	8,510	7,900	8,290
10/10/2008	7,490	8,000	7,420	7,640
10/14/2008	8,640	8,640	8,550	8,640
10/15/2008	8,650	8,900	8,350	8,900
10/16/2008	8,210	8,260	7,900	7,900
10/17/2008	8,200	8,250	7,900	8,010
10/20/2008	8,110	8,430	7,970	8,380
10/21/2008	8,580	8,600	8,270	8,470
10/22/2008	8,270	8,280	7,830	7,830
10/23/2008	7,530	7,550	7,190	7,310
10/24/2008	7,010	7,020	6,310	6,310
10/27/2008	6,410	6,770	6,100	6,140
10/28/2008	6,220	6,880	5,930	6,810
10/29/2008	7,300	7,430	6,480	6,910
10/30/2008	6,860	7,150	6,640	7,120
10/31/2008	6,950	7,240	6,820	6,870
11/04/2008	7,470	7,490	7,200	7,440
11/05/2008	7,840	8,150	7,650	8,130
11/06/2008	7,730	7,730	7,140	7,300
11/07/2008	6,860	7,450	6,730	7,120
11/10/2008	7,620	7,770	7,560	7,640
11/11/2008	7,440	7,450	7,160	7,200
11/12/2008	7,040	7,430	6,980	7,280
11/13/2008	6,900	6,910	6,650	6,670
11/14/2008	7,070	7,070	6,600	6,700
11/17/2008	6,600	6,990	6,370	6,790
11/18/2008	6,610	6,810	6,580	6,690
11/19/2008	6,630	6,690	6,360	6,450
11/20/2008	6,300	6,310	5,840	5,920
11/21/2008	5,720	6,300	5,540	6,190
11/25/2008	6,390	6,430	6,100	6,300
11/26/2008	6,100	6,260	6,080	6,160
11/27/2008	6,460	6,680	6,360	6,390
11/28/2008	6,270	6,520	6,160	6,440
12/01/2008	6,420	6,440	6,310	6,430
12/02/2008	6,180	6,240	6,000	6,010
12/03/2008	6,150	6,210	6,000	6,050
12/04/2008	6,130	6,130	5,820	5,870
12/05/2008	5,870	6,020	5,810	5,880
12/08/2008	5,870	6,250	5,860	6,200
12/09/2008	6,240	6,340	6,180	6,250
12/10/2008	6,200	6,530	6,200	6,500
12/11/2008	6,250	6,490	6,220	6,470
12/12/2008	6,350	6,370	6,010	6,020
12/15/2008	6,070	6,200	5,960	5,990
12/16/2008	5,930	5,930	5,710	5,720
12/17/2008	5,820	5,830	5,600	5,730
12/18/2008	5,680	5,880	5,630	5,860
12/19/2008	5,870	5,980	5,820	5,850
12/22/2008	5,860	6,160	5,850	6,160
12/24/2008	6,000	6,050	5,950	6,000
12/25/2008	6,100	6,170	6,080	6,170
12/26/2008	6,270	6,420	6,220	6,400
12/29/2008	6,430	6,460	6,280	6,380
12/30/2008	6,210	6,380	6,180	6,360

Menu

Create your free account now!

6753.T: Sharp Corporation Historical Data

2008 Historical Chart

Average

Low

High