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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9,767.0204
CLOSE 9,753.1837
Low
LOW 7,480
High
HIGH 12,600
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 11,800 | 11,840 | 11,750 | 11,780 |
| 01/05/2010 | 11,970 | 12,050 | 11,800 | 11,870 |
| 01/06/2010 | 11,820 | 11,950 | 11,680 | 11,900 |
| 01/07/2010 | 11,900 | 11,900 | 11,730 | 11,750 |
| 01/08/2010 | 11,880 | 11,980 | 11,750 | 11,820 |
| 01/12/2010 | 11,820 | 12,000 | 11,770 | 11,980 |
| 01/13/2010 | 11,900 | 12,240 | 11,820 | 12,080 |
| 01/14/2010 | 12,200 | 12,490 | 12,150 | 12,460 |
| 01/15/2010 | 12,470 | 12,530 | 12,100 | 12,150 |
| 01/18/2010 | 11,950 | 12,050 | 11,930 | 12,000 |
| 01/19/2010 | 12,000 | 12,010 | 11,630 | 11,680 |
| 01/20/2010 | 11,860 | 11,860 | 11,400 | 11,480 |
| 01/21/2010 | 11,300 | 11,800 | 11,270 | 11,540 |
| 01/22/2010 | 11,280 | 11,460 | 11,250 | 11,450 |
| 01/25/2010 | 11,300 | 11,560 | 11,280 | 11,510 |
| 01/26/2010 | 11,570 | 11,690 | 11,230 | 11,250 |
| 01/27/2010 | 11,290 | 11,300 | 11,030 | 11,070 |
| 01/28/2010 | 11,140 | 11,360 | 11,120 | 11,170 |
| 01/29/2010 | 11,110 | 11,140 | 10,820 | 10,840 |
| 02/01/2010 | 10,850 | 10,990 | 10,800 | 10,980 |
| 02/02/2010 | 11,200 | 11,500 | 11,120 | 11,360 |
| 02/03/2010 | 11,500 | 11,540 | 11,290 | 11,320 |
| 02/04/2010 | 11,080 | 11,100 | 10,620 | 10,700 |
| 02/05/2010 | 10,500 | 10,900 | 10,450 | 10,660 |
| 02/08/2010 | 10,590 | 10,650 | 10,490 | 10,520 |
| 02/09/2010 | 10,500 | 10,730 | 10,450 | 10,670 |
| 02/10/2010 | 10,850 | 10,940 | 10,800 | 10,870 |
| 02/12/2010 | 10,930 | 10,960 | 10,720 | 10,780 |
| 02/15/2010 | 10,870 | 10,880 | 10,680 | 10,710 |
| 02/16/2010 | 10,680 | 10,770 | 10,620 | 10,680 |
| 02/17/2010 | 10,840 | 10,970 | 10,790 | 10,970 |
| 02/18/2010 | 10,870 | 10,890 | 10,720 | 10,770 |
| 02/19/2010 | 10,800 | 10,920 | 10,510 | 10,530 |
| 02/22/2010 | 10,730 | 10,850 | 10,710 | 10,760 |
| 02/23/2010 | 10,700 | 10,820 | 10,590 | 10,750 |
| 02/24/2010 | 10,550 | 10,590 | 10,460 | 10,530 |
| 02/25/2010 | 10,590 | 10,590 | 10,330 | 10,360 |
| 02/26/2010 | 10,270 | 10,490 | 10,210 | 10,300 |
| 03/01/2010 | 10,310 | 10,470 | 10,290 | 10,350 |
| 03/02/2010 | 10,400 | 10,530 | 10,360 | 10,450 |
| 03/03/2010 | 10,400 | 10,410 | 10,270 | 10,310 |
| 03/04/2010 | 10,280 | 10,300 | 10,070 | 10,080 |
| 03/05/2010 | 10,200 | 10,280 | 10,150 | 10,270 |
| 03/08/2010 | 10,540 | 10,670 | 10,460 | 10,660 |
| 03/09/2010 | 10,670 | 10,690 | 10,570 | 10,650 |
| 03/10/2010 | 10,610 | 10,700 | 10,550 | 10,640 |
| 03/11/2010 | 10,700 | 10,850 | 10,660 | 10,730 |
| 03/12/2010 | 10,740 | 10,800 | 10,630 | 10,690 |
| 03/15/2010 | 10,780 | 10,800 | 10,700 | 10,790 |
| 03/16/2010 | 10,720 | 10,800 | 10,700 | 10,730 |
| 03/17/2010 | 10,800 | 10,960 | 10,740 | 10,910 |
| 03/18/2010 | 10,960 | 10,960 | 10,730 | 10,730 |
| 03/19/2010 | 10,800 | 10,930 | 10,780 | 10,900 |
| 03/23/2010 | 10,890 | 10,980 | 10,850 | 10,900 |
| 03/24/2010 | 11,050 | 11,300 | 11,030 | 11,250 |
| 03/25/2010 | 11,440 | 11,460 | 11,220 | 11,260 |
| 03/26/2010 | 11,400 | 11,400 | 11,280 | 11,370 |
| 03/29/2010 | 11,340 | 11,590 | 11,290 | 11,560 |
| 03/30/2010 | 11,620 | 11,740 | 11,590 | 11,700 |
| 03/31/2010 | 11,770 | 11,770 | 11,650 | 11,690 |
| 04/01/2010 | 11,720 | 11,800 | 11,630 | 11,770 |
| 04/02/2010 | 11,880 | 12,160 | 11,880 | 12,090 |
| 04/05/2010 | 12,390 | 12,530 | 12,360 | 12,490 |
| 04/06/2010 | 12,450 | 12,470 | 12,130 | 12,200 |
| 04/07/2010 | 12,160 | 12,190 | 12,020 | 12,120 |
| 04/08/2010 | 11,980 | 12,000 | 11,890 | 11,890 |
| 04/09/2010 | 12,150 | 12,150 | 11,910 | 12,030 |
| 04/12/2010 | 12,050 | 12,110 | 11,850 | 11,880 |
| 04/13/2010 | 11,930 | 12,070 | 11,860 | 11,990 |
| 04/14/2010 | 12,200 | 12,400 | 12,190 | 12,370 |
| 04/15/2010 | 12,500 | 12,600 | 12,440 | 12,490 |
| 04/16/2010 | 12,400 | 12,420 | 12,230 | 12,270 |
| 04/19/2010 | 11,970 | 12,120 | 11,940 | 11,960 |
| 04/20/2010 | 12,110 | 12,240 | 12,000 | 12,030 |
| 04/21/2010 | 12,250 | 12,300 | 12,180 | 12,290 |
| 04/22/2010 | 12,160 | 12,170 | 12,000 | 12,100 |
| 04/23/2010 | 12,060 | 12,080 | 11,900 | 11,930 |
| 04/26/2010 | 12,080 | 12,320 | 12,030 | 12,300 |
| 04/27/2010 | 12,300 | 12,600 | 12,270 | 12,540 |
| 04/28/2010 | 12,170 | 12,350 | 12,110 | 12,240 |
| 04/30/2010 | 12,450 | 12,460 | 12,200 | 12,260 |
| 05/06/2010 | 11,970 | 11,980 | 11,720 | 11,730 |
| 05/07/2010 | 10,920 | 11,290 | 10,860 | 10,980 |
| 05/10/2010 | 10,990 | 11,420 | 10,950 | 11,420 |
| 05/11/2010 | 11,480 | 11,500 | 11,030 | 11,040 |
| 05/12/2010 | 11,220 | 11,220 | 11,000 | 11,110 |
| 05/13/2010 | 11,340 | 11,350 | 11,110 | 11,250 |
| 05/14/2010 | 11,010 | 11,060 | 10,830 | 10,900 |
| 05/17/2010 | 10,820 | 10,880 | 10,700 | 10,790 |
| 05/18/2010 | 10,800 | 10,970 | 10,630 | 10,720 |
| 05/19/2010 | 10,560 | 10,700 | 10,510 | 10,670 |
| 05/20/2010 | 10,510 | 10,560 | 10,250 | 10,350 |
| 05/21/2010 | 9,880 | 10,200 | 9,880 | 10,100 |
| 05/24/2010 | 10,030 | 10,080 | 9,900 | 10,020 |
| 05/25/2010 | 9,910 | 9,930 | 9,650 | 9,690 |
| 05/26/2010 | 9,740 | 9,870 | 9,550 | 9,710 |
| 05/27/2010 | 9,650 | 9,990 | 9,570 | 9,980 |
| 05/28/2010 | 10,180 | 10,190 | 9,890 | 10,000 |
| 05/31/2010 | 9,960 | 10,060 | 9,910 | 9,920 |
| 06/01/2010 | 9,900 | 9,920 | 9,750 | 9,880 |
| 06/02/2010 | 9,760 | 9,820 | 9,540 | 9,570 |
| 06/03/2010 | 9,750 | 9,970 | 9,730 | 9,960 |
| 06/04/2010 | 9,960 | 10,150 | 9,900 | 10,000 |
| 06/07/2010 | 9,700 | 9,700 | 9,480 | 9,490 |
| 06/08/2010 | 9,480 | 9,510 | 9,320 | 9,350 |
| 06/09/2010 | 9,330 | 9,390 | 9,120 | 9,280 |
| 06/10/2010 | 9,290 | 9,380 | 9,170 | 9,310 |
| 06/11/2010 | 9,610 | 9,830 | 9,450 | 9,670 |
| 06/14/2010 | 9,830 | 9,910 | 9,780 | 9,810 |
| 06/15/2010 | 9,790 | 9,900 | 9,730 | 9,860 |
| 06/16/2010 | 10,050 | 10,290 | 10,030 | 10,170 |
| 06/17/2010 | 10,130 | 10,180 | 9,940 | 10,020 |
| 06/18/2010 | 10,010 | 10,100 | 9,950 | 10,000 |
| 06/21/2010 | 10,080 | 10,190 | 10,020 | 10,160 |
| 06/22/2010 | 10,070 | 10,210 | 10,040 | 10,160 |
| 06/23/2010 | 9,950 | 10,020 | 9,900 | 9,940 |
| 06/24/2010 | 9,870 | 10,040 | 9,820 | 9,910 |
| 06/25/2010 | 9,750 | 9,790 | 9,660 | 9,720 |
| 06/28/2010 | 9,850 | 9,880 | 9,740 | 9,770 |
| 06/29/2010 | 9,780 | 9,870 | 9,520 | 9,570 |
| 06/30/2010 | 9,450 | 9,490 | 9,310 | 9,460 |
| 07/01/2010 | 9,470 | 9,510 | 9,270 | 9,300 |
| 07/02/2010 | 9,270 | 9,310 | 9,120 | 9,180 |
| 07/05/2010 | 9,240 | 9,510 | 9,240 | 9,460 |
| 07/06/2010 | 9,320 | 9,540 | 9,210 | 9,530 |
| 07/07/2010 | 9,530 | 9,560 | 9,350 | 9,390 |
| 07/08/2010 | 9,670 | 9,700 | 9,640 | 9,700 |
| 07/09/2010 | 9,750 | 9,770 | 9,630 | 9,650 |
| 07/12/2010 | 9,680 | 9,940 | 9,680 | 9,760 |
| 07/13/2010 | 9,870 | 9,950 | 9,740 | 9,850 |
| 07/14/2010 | 10,000 | 10,090 | 9,990 | 10,070 |
| 07/15/2010 | 9,940 | 9,950 | 9,770 | 9,800 |
| 07/16/2010 | 9,700 | 9,730 | 9,400 | 9,440 |
| 07/20/2010 | 9,370 | 9,650 | 9,350 | 9,580 |
| 07/21/2010 | 9,710 | 9,770 | 9,540 | 9,570 |
| 07/22/2010 | 9,380 | 9,440 | 9,330 | 9,370 |
| 07/23/2010 | 9,510 | 9,540 | 9,340 | 9,460 |
| 07/26/2010 | 9,530 | 9,620 | 9,470 | 9,480 |
| 07/27/2010 | 9,550 | 9,700 | 9,520 | 9,630 |
| 07/28/2010 | 9,700 | 9,830 | 9,670 | 9,780 |
| 07/29/2010 | 9,630 | 9,710 | 9,630 | 9,680 |
| 07/30/2010 | 9,620 | 9,630 | 9,400 | 9,470 |
| 08/02/2010 | 9,470 | 9,590 | 9,440 | 9,480 |
| 08/03/2010 | 9,580 | 9,610 | 9,420 | 9,460 |
| 08/04/2010 | 9,380 | 9,420 | 9,290 | 9,300 |
| 08/05/2010 | 9,430 | 9,530 | 9,350 | 9,370 |
| 08/06/2010 | 9,300 | 9,410 | 9,260 | 9,370 |
| 08/09/2010 | 9,270 | 9,280 | 9,130 | 9,190 |
| 08/10/2010 | 9,150 | 9,260 | 9,030 | 9,080 |
| 08/11/2010 | 8,950 | 8,950 | 8,690 | 8,730 |
| 08/12/2010 | 8,530 | 8,700 | 8,450 | 8,680 |
| 08/13/2010 | 8,690 | 8,780 | 8,570 | 8,710 |
| 08/16/2010 | 8,520 | 8,610 | 8,470 | 8,570 |
| 08/17/2010 | 8,500 | 8,760 | 8,470 | 8,650 |
| 08/18/2010 | 8,690 | 8,710 | 8,520 | 8,600 |
| 08/19/2010 | 8,570 | 8,770 | 8,550 | 8,770 |
| 08/20/2010 | 8,580 | 8,660 | 8,520 | 8,530 |
| 08/23/2010 | 8,500 | 8,510 | 8,260 | 8,320 |
| 08/24/2010 | 8,200 | 8,310 | 8,140 | 8,230 |
| 08/25/2010 | 8,170 | 8,360 | 8,120 | 8,200 |
| 08/26/2010 | 8,270 | 8,310 | 8,210 | 8,300 |
| 08/27/2010 | 8,230 | 8,450 | 8,170 | 8,400 |
| 08/30/2010 | 8,550 | 8,640 | 8,430 | 8,470 |
| 08/31/2010 | 8,350 | 8,360 | 8,020 | 8,040 |
| 09/01/2010 | 8,030 | 8,040 | 7,880 | 7,970 |
| 09/02/2010 | 8,090 | 8,120 | 7,910 | 8,060 |
| 09/03/2010 | 8,040 | 8,200 | 8,030 | 8,190 |
| 09/06/2010 | 8,310 | 8,460 | 8,280 | 8,380 |
| 09/07/2010 | 8,330 | 8,500 | 8,300 | 8,380 |
| 09/08/2010 | 8,200 | 8,220 | 8,120 | 8,160 |
| 09/09/2010 | 8,240 | 8,300 | 8,060 | 8,110 |
| 09/10/2010 | 8,240 | 8,420 | 8,170 | 8,390 |
| 09/13/2010 | 8,490 | 8,560 | 8,350 | 8,350 |
| 09/14/2010 | 8,380 | 8,420 | 8,250 | 8,280 |
| 09/15/2010 | 8,240 | 8,840 | 8,140 | 8,700 |
| 09/16/2010 | 8,770 | 8,950 | 8,600 | 8,930 |
| 09/17/2010 | 8,900 | 8,910 | 8,670 | 8,670 |
| 09/21/2010 | 8,660 | 8,720 | 8,450 | 8,460 |
| 09/22/2010 | 8,410 | 8,680 | 8,380 | 8,570 |
| 09/24/2010 | 8,400 | 8,610 | 8,360 | 8,460 |
| 09/27/2010 | 8,570 | 8,640 | 8,470 | 8,620 |
| 09/28/2010 | 8,560 | 8,700 | 8,560 | 8,610 |
| 09/29/2010 | 8,620 | 8,700 | 8,540 | 8,650 |
| 09/30/2010 | 8,660 | 8,700 | 8,300 | 8,310 |
| 10/01/2010 | 8,370 | 8,420 | 8,300 | 8,330 |
| 10/04/2010 | 8,350 | 8,500 | 8,300 | 8,350 |
| 10/05/2010 | 8,240 | 8,340 | 8,150 | 8,300 |
| 10/06/2010 | 8,430 | 8,530 | 8,400 | 8,450 |
| 10/07/2010 | 8,370 | 8,450 | 8,290 | 8,440 |
| 10/08/2010 | 8,450 | 8,650 | 8,400 | 8,400 |
| 10/12/2010 | 8,470 | 8,580 | 8,220 | 8,240 |
| 10/13/2010 | 8,320 | 8,360 | 8,100 | 8,110 |
| 10/14/2010 | 8,220 | 8,330 | 8,130 | 8,310 |
| 10/15/2010 | 8,290 | 8,350 | 8,230 | 8,350 |
| 10/18/2010 | 8,360 | 8,580 | 8,350 | 8,520 |
| 10/19/2010 | 8,550 | 8,620 | 8,450 | 8,480 |
| 10/20/2010 | 8,330 | 8,360 | 8,250 | 8,310 |
| 10/21/2010 | 8,290 | 8,290 | 8,130 | 8,200 |
| 10/22/2010 | 8,290 | 8,380 | 8,260 | 8,370 |
| 10/25/2010 | 8,270 | 8,370 | 8,200 | 8,200 |
| 10/26/2010 | 8,160 | 8,370 | 8,140 | 8,270 |
| 10/27/2010 | 8,340 | 8,440 | 8,300 | 8,420 |
| 10/28/2010 | 8,390 | 8,440 | 8,280 | 8,440 |
| 10/29/2010 | 8,200 | 8,280 | 7,890 | 7,950 |
| 11/01/2010 | 7,850 | 7,910 | 7,480 | 7,520 |
| 11/02/2010 | 7,500 | 7,650 | 7,480 | 7,600 |
| 11/04/2010 | 7,680 | 7,770 | 7,620 | 7,660 |
| 11/05/2010 | 7,740 | 7,900 | 7,740 | 7,850 |
| 11/08/2010 | 7,890 | 8,060 | 7,880 | 8,060 |
| 11/09/2010 | 8,000 | 8,070 | 7,870 | 7,880 |
| 11/10/2010 | 7,990 | 8,130 | 7,970 | 8,070 |
| 11/11/2010 | 8,170 | 8,330 | 8,170 | 8,290 |
| 11/12/2010 | 8,270 | 8,340 | 8,130 | 8,130 |
| 11/15/2010 | 8,160 | 8,280 | 8,140 | 8,280 |
| 11/16/2010 | 8,370 | 8,420 | 8,200 | 8,230 |
| 11/17/2010 | 8,080 | 8,170 | 8,060 | 8,160 |
| 11/18/2010 | 8,120 | 8,320 | 8,080 | 8,320 |
| 11/19/2010 | 8,450 | 8,450 | 8,120 | 8,120 |
| 11/22/2010 | 8,250 | 8,250 | 8,180 | 8,200 |
| 11/24/2010 | 8,000 | 8,160 | 8,000 | 8,070 |
| 11/25/2010 | 8,220 | 8,230 | 8,100 | 8,100 |
| 11/26/2010 | 8,140 | 8,180 | 8,120 | 8,150 |
| 11/29/2010 | 8,100 | 8,280 | 8,090 | 8,220 |
| 11/30/2010 | 8,230 | 8,270 | 8,050 | 8,050 |
| 12/01/2010 | 8,020 | 8,070 | 8,010 | 8,050 |
| 12/02/2010 | 8,230 | 8,230 | 8,120 | 8,140 |
| 12/03/2010 | 8,200 | 8,200 | 8,100 | 8,140 |
| 12/06/2010 | 8,140 | 8,260 | 8,100 | 8,230 |
| 12/07/2010 | 8,240 | 8,240 | 8,160 | 8,160 |
| 12/08/2010 | 8,200 | 8,300 | 8,170 | 8,280 |
| 12/09/2010 | 8,320 | 8,360 | 8,230 | 8,280 |
| 12/10/2010 | 8,320 | 8,320 | 8,200 | 8,220 |
| 12/13/2010 | 8,220 | 8,340 | 8,180 | 8,340 |
| 12/14/2010 | 8,340 | 8,420 | 8,290 | 8,370 |
| 12/15/2010 | 8,380 | 8,380 | 8,210 | 8,240 |
| 12/16/2010 | 8,200 | 8,300 | 8,190 | 8,280 |
| 12/17/2010 | 8,360 | 8,600 | 8,340 | 8,490 |
| 12/20/2010 | 8,450 | 8,580 | 8,390 | 8,390 |
| 12/21/2010 | 8,400 | 8,560 | 8,390 | 8,530 |
| 12/22/2010 | 8,550 | 8,690 | 8,530 | 8,560 |
| 12/24/2010 | 8,480 | 8,540 | 8,450 | 8,470 |
| 12/27/2010 | 8,520 | 8,590 | 8,470 | 8,520 |
| 12/28/2010 | 8,500 | 8,530 | 8,460 | 8,470 |
| 12/29/2010 | 8,460 | 8,460 | 8,350 | 8,450 |
| 12/30/2010 | 8,430 | 8,460 | 8,360 | 8,370 |