6753.T: Sharp Corporation Historical Data

2009 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 9,559.6721

CLOSE 9,558.1557

Low

LOW 6,420

High

HIGH 11,870

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	6,750	6,990	6,700	6,970
01/06/2009	7,170	7,970	7,170	7,970
01/07/2009	8,330	8,970	8,320	8,970
01/08/2009	8,670	8,840	8,390	8,390
01/09/2009	8,400	8,620	8,150	8,270
01/13/2009	7,850	7,850	7,500	7,510
01/14/2009	7,500	7,980	7,370	7,650
01/15/2009	7,340	7,390	7,210	7,230
01/16/2009	7,400	7,440	7,140	7,310
01/19/2009	7,510	7,700	7,420	7,650
01/20/2009	7,580	7,900	7,460	7,720
01/21/2009	7,420	7,470	7,260	7,300
01/22/2009	7,400	7,430	7,100	7,350
01/23/2009	7,150	7,170	6,790	6,790
01/26/2009	6,740	6,900	6,560	6,710
01/27/2009	6,760	6,980	6,500	6,880
01/28/2009	6,840	7,150	6,810	7,100
01/29/2009	7,300	7,370	7,100	7,200
01/30/2009	6,970	7,010	6,730	6,770
02/02/2009	6,510	6,610	6,430	6,460
02/03/2009	6,450	6,910	6,420	6,620
02/04/2009	6,700	6,980	6,680	6,950
02/05/2009	6,850	7,460	6,710	7,100
02/06/2009	7,400	7,500	7,290	7,420
02/09/2009	7,850	8,080	7,780	7,780
02/10/2009	7,950	7,990	7,510	7,580
02/12/2009	7,380	7,640	7,310	7,330
02/13/2009	7,500	7,510	7,280	7,400
02/16/2009	7,350	7,430	7,050	7,080
02/17/2009	7,010	7,160	6,910	6,990
02/18/2009	6,890	7,010	6,820	7,010
02/19/2009	7,190	7,230	7,010	7,010
02/20/2009	6,960	7,000	6,840	6,910
02/23/2009	6,800	7,090	6,670	7,020
02/24/2009	6,820	7,180	6,800	7,140
02/25/2009	7,440	7,760	7,340	7,710
02/26/2009	7,630	7,970	7,500	7,540
02/27/2009	7,620	7,700	7,520	7,660
03/02/2009	7,460	7,630	7,440	7,520
03/03/2009	7,350	7,540	7,260	7,530
03/04/2009	7,450	7,690	7,280	7,630
03/05/2009	7,700	7,930	7,640	7,640
03/06/2009	7,340	7,530	7,310	7,450
03/09/2009	7,390	7,430	7,010	7,110
03/10/2009	6,990	7,030	6,870	6,940
03/11/2009	7,220	7,340	7,180	7,310
03/12/2009	7,210	7,280	6,910	7,060
03/13/2009	7,250	7,560	7,230	7,450
03/16/2009	7,600	7,690	7,560	7,570
03/17/2009	7,590	7,780	7,430	7,750
03/18/2009	7,990	8,090	7,860	7,940
03/19/2009	8,030	8,080	7,690	7,820
03/23/2009	7,750	8,150	7,720	8,110
03/24/2009	8,310	8,400	8,220	8,360
03/25/2009	8,340	8,340	8,110	8,230
03/26/2009	8,250	8,400	8,200	8,380
03/27/2009	8,600	8,850	8,590	8,710
03/30/2009	8,800	8,910	8,210	8,270
03/31/2009	8,170	8,220	7,760	7,760
04/01/2009	7,990	7,990	7,710	7,960
04/02/2009	8,100	8,380	8,020	8,280
04/03/2009	8,580	8,620	8,100	8,340
04/06/2009	8,560	8,860	8,520	8,730
04/07/2009	8,730	8,830	8,580	8,660
04/08/2009	8,400	8,460	7,990	8,130
04/09/2009	8,530	9,100	8,530	9,000
04/10/2009	9,300	9,380	9,030	9,200
04/13/2009	9,210	9,320	9,120	9,180
04/14/2009	9,380	9,440	9,190	9,350
04/15/2009	9,260	9,280	9,000	9,070
04/16/2009	9,300	9,350	8,970	9,000
04/17/2009	9,290	9,920	9,170	9,810
04/20/2009	9,790	10,410	9,770	10,310
04/21/2009	9,910	10,570	9,870	10,530
04/22/2009	10,850	11,360	10,820	10,920
04/23/2009	11,080	11,320	10,620	10,920
04/24/2009	10,880	11,460	10,650	11,130
04/27/2009	11,080	11,260	10,840	11,060
04/28/2009	10,820	10,920	10,030	10,090
04/30/2009	10,450	10,540	10,140	10,260
05/01/2009	10,300	10,470	10,160	10,440
05/07/2009	11,040	11,050	10,800	11,000
05/08/2009	10,980	10,980	10,720	10,910
05/11/2009	10,970	10,980	10,540	10,780
05/12/2009	10,600	10,900	10,510	10,600
05/13/2009	10,610	10,700	10,400	10,460
05/14/2009	10,250	10,270	9,890	9,930
05/15/2009	10,140	10,550	10,060	10,540
05/18/2009	10,180	10,230	10,000	10,050
05/19/2009	10,400	10,410	10,170	10,280
05/20/2009	10,350	10,360	10,210	10,230
05/21/2009	10,090	10,270	9,970	10,250
05/22/2009	10,020	10,280	10,010	10,190
05/25/2009	10,170	10,390	10,120	10,310
05/26/2009	10,350	10,420	10,150	10,250
05/27/2009	10,440	10,450	10,290	10,300
05/28/2009	10,180	10,630	10,170	10,600
05/29/2009	10,670	10,860	10,590	10,810
06/01/2009	10,720	10,900	10,680	10,870
06/02/2009	11,070	11,190	10,990	11,000
06/03/2009	11,110	11,110	10,930	11,060
06/04/2009	10,960	11,030	10,840	10,850
06/05/2009	10,980	11,030	10,870	10,970
06/08/2009	11,050	11,130	10,940	10,950
06/09/2009	10,940	10,940	10,650	10,700
06/10/2009	10,810	10,930	10,740	10,830
06/11/2009	10,940	11,310	10,910	11,030
06/12/2009	11,070	11,140	10,940	11,060
06/15/2009	11,200	11,210	10,850	10,880
06/16/2009	10,720	10,720	10,320	10,390
06/17/2009	10,290	10,570	10,230	10,500
06/18/2009	10,400	10,430	10,150	10,260
06/19/2009	10,220	10,260	10,020	10,150
06/22/2009	10,340	10,350	10,090	10,200
06/23/2009	10,000	10,010	9,800	9,900
06/24/2009	9,900	9,910	9,680	9,820
06/25/2009	9,830	10,190	9,760	10,080
06/26/2009	10,200	10,200	9,930	10,120
06/29/2009	10,000	10,200	9,900	9,960
06/30/2009	10,050	10,160	9,900	10,030
07/01/2009	9,910	10,110	9,860	9,960
07/02/2009	10,000	10,030	9,730	9,780
07/03/2009	9,510	9,710	9,500	9,690
07/06/2009	9,570	9,630	9,400	9,430
07/07/2009	9,420	9,480	9,100	9,160
07/08/2009	8,980	9,070	8,850	9,060
07/09/2009	8,960	9,270	8,910	9,010
07/10/2009	9,100	9,200	8,950	8,950
07/13/2009	8,860	8,950	8,540	8,620
07/14/2009	8,870	8,970	8,810	8,890
07/15/2009	8,990	9,010	8,840	8,920
07/16/2009	9,020	9,160	8,800	8,830
07/17/2009	8,880	8,950	8,670	8,780
07/21/2009	9,040	9,090	8,920	9,040
07/22/2009	9,140	9,280	9,090	9,260
07/23/2009	9,210	9,310	9,120	9,210
07/24/2009	9,440	9,630	9,390	9,600
07/27/2009	9,750	10,000	9,710	9,940
07/28/2009	10,000	10,020	9,680	9,800
07/29/2009	9,620	9,900	9,570	9,900
07/30/2009	9,980	10,350	9,910	10,290
07/31/2009	10,490	10,640	10,440	10,530
08/03/2009	10,670	10,890	10,640	10,870
08/04/2009	10,960	11,010	10,710	10,770
08/05/2009	10,780	10,890	10,420	10,430
08/06/2009	10,570	10,840	10,560	10,800
08/07/2009	10,870	10,950	10,710	10,930
08/10/2009	11,140	11,190	11,030	11,070
08/11/2009	10,950	11,150	10,910	11,140
08/12/2009	10,900	10,920	10,690	10,720
08/13/2009	10,940	10,940	10,730	10,830
08/14/2009	10,730	10,880	10,720	10,800
08/17/2009	10,650	10,700	10,450	10,490
08/18/2009	10,290	10,470	10,270	10,410
08/19/2009	10,500	10,660	10,400	10,410
08/20/2009	10,550	10,640	10,420	10,570
08/21/2009	10,650	10,680	10,340	10,460
08/24/2009	10,650	10,800	10,610	10,770
08/25/2009	10,620	10,740	10,620	10,690
08/26/2009	10,680	10,770	10,660	10,690
08/27/2009	10,680	10,700	10,420	10,600
08/28/2009	10,570	10,840	10,560	10,800
08/31/2009	10,900	11,040	10,620	10,750
09/01/2009	10,720	10,940	10,670	10,900
09/02/2009	10,500	10,690	10,490	10,650
09/03/2009	10,610	10,650	10,500	10,520
09/04/2009	10,560	10,670	10,520	10,590
09/07/2009	10,750	10,830	10,670	10,670
09/08/2009	10,780	10,950	10,700	10,950
09/09/2009	11,000	11,080	10,890	10,970
09/10/2009	10,960	11,100	10,940	10,950
09/11/2009	11,030	11,040	10,780	10,820
09/14/2009	10,750	10,760	10,500	10,570
09/15/2009	10,580	10,630	10,400	10,440
09/16/2009	10,550	10,670	10,450	10,500
09/17/2009	10,700	10,700	10,470	10,630
09/18/2009	10,520	10,610	10,420	10,610
09/21/2009	10,610	10,610	10,610	10,610
09/24/2009	10,630	10,660	10,500	10,580
09/25/2009	10,450	10,450	10,160	10,250
09/28/2009	9,980	9,990	9,720	9,830
09/29/2009	9,860	9,990	9,810	9,960
09/30/2009	10,050	10,150	9,940	9,980
10/01/2009	10,000	10,160	9,950	9,970
10/02/2009	9,670	9,670	9,330	9,440
10/05/2009	9,500	9,520	9,350	9,390
10/06/2009	9,490	9,570	9,390	9,450
10/07/2009	9,650	9,770	9,570	9,710
10/08/2009	9,610	9,750	9,560	9,740
10/09/2009	9,760	10,010	9,640	9,990
10/13/2009	10,140	10,250	10,100	10,180
10/14/2009	10,230	10,230	9,990	10,040
10/15/2009	10,400	10,450	10,310	10,340
10/16/2009	10,470	10,500	10,290	10,360
10/19/2009	10,320	10,320	10,130	10,260
10/20/2009	10,330	10,370	10,150	10,190
10/21/2009	10,160	10,280	10,100	10,140
10/22/2009	10,000	10,070	9,880	10,060
10/23/2009	10,070	10,100	9,890	9,920
10/26/2009	9,970	10,150	9,930	10,130
10/27/2009	10,000	10,040	9,910	9,980
10/28/2009	9,900	9,950	9,760	9,770
10/29/2009	9,600	9,700	9,530	9,670
10/30/2009	9,870	10,000	9,840	9,910
11/02/2009	9,810	9,850	9,690	9,770
11/04/2009	9,810	9,910	9,740	9,830
11/05/2009	9,790	9,890	9,660	9,670
11/06/2009	9,770	10,020	9,750	9,920
11/09/2009	9,700	9,780	9,670	9,680
11/10/2009	9,880	9,900	9,600	9,610
11/11/2009	9,630	9,680	9,510	9,590
11/12/2009	9,670	9,800	9,600	9,640
11/13/2009	9,780	10,070	9,720	10,010
11/16/2009	10,100	10,250	10,010	10,090
11/17/2009	10,290	10,470	10,200	10,230
11/18/2009	10,300	10,400	10,180	10,230
11/19/2009	10,230	10,280	9,880	9,980
11/20/2009	9,820	9,900	9,700	9,890
11/24/2009	9,990	10,110	9,910	10,060
11/25/2009	9,990	10,110	9,960	10,090
11/26/2009	9,950	10,080	9,940	10,010
11/27/2009	9,810	9,830	9,460	9,530
11/30/2009	9,730	9,900	9,710	9,880
12/01/2009	9,880	10,300	9,830	10,270
12/02/2009	10,280	10,460	10,150	10,290
12/03/2009	10,450	10,730	10,430	10,700
12/04/2009	10,700	10,810	10,560	10,790
12/07/2009	10,840	10,990	10,780	10,820
12/08/2009	10,820	10,970	10,770	10,950
12/09/2009	10,850	10,960	10,810	10,920
12/10/2009	10,900	10,970	10,710	10,770
12/11/2009	10,910	10,920	10,780	10,860
12/14/2009	10,900	11,170	10,820	11,160
12/15/2009	11,080	11,160	11,040	11,100
12/16/2009	11,180	11,230	11,060	11,190
12/17/2009	11,140	11,320	11,120	11,170
12/18/2009	10,970	11,060	10,830	10,920
12/21/2009	10,940	11,200	10,940	11,100
12/22/2009	11,290	11,460	11,230	11,420
12/24/2009	11,610	11,740	11,480	11,680
12/25/2009	11,630	11,670	11,490	11,510
12/28/2009	11,680	11,870	11,610	11,760
12/29/2009	11,760	11,820	11,660	11,700
12/30/2009	11,780	11,810	11,650	11,670

Menu

Create your free account now!

6753.T: Sharp Corporation Historical Data

2009 Historical Chart

Average

Low

High