Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sharp Corporation logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6753.T: Sharp Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,063.9344
CLOSE 3,057.0082

Low

LOW 2,540

High

HIGH 3,860
DATEOPENHIGHLOWCLOSE
01/06/20143,3103,3303,2603,270
01/07/20143,2803,3103,2403,270
01/08/20143,2903,4203,2603,350
01/09/20143,3503,5503,3203,440
01/10/20143,4303,5403,4303,490
01/14/20143,4103,4203,2903,340
01/15/20143,3903,4703,3703,420
01/16/20143,4603,7303,4603,630
01/17/20143,6203,7803,6203,700
01/20/20143,7503,7603,6203,660
01/21/20143,6603,8603,6103,820
01/22/20143,8303,8603,7303,790
01/23/20143,8303,8403,7103,710
01/24/20143,6403,7503,6303,680
01/27/20143,5703,6003,5203,550
01/28/20143,5303,6003,4303,430
01/29/20143,5303,7303,5103,700
01/30/20143,6303,6703,5403,620
01/31/20143,8003,8403,4503,540
02/03/20143,5003,5803,4603,460
02/04/20143,2603,3303,1703,170
02/05/20143,3303,3402,9303,080
02/06/20143,1103,1303,0203,070
02/07/20143,1503,2003,1103,150
02/10/20143,2203,2703,1903,240
02/12/20143,2703,2803,2303,260
02/13/20143,2303,2403,1203,140
02/14/20143,1503,2103,0503,080
02/17/20143,0903,1203,0103,120
02/18/20143,1803,2603,1303,240
02/19/20143,2003,2803,2003,260
02/20/20143,2403,2903,2103,210
02/21/20143,2503,3003,2503,280
02/24/20143,2803,3503,2303,270
02/25/20143,3203,3403,2903,310
02/26/20143,2603,3203,2603,290
02/27/20143,2803,2903,2103,230
02/28/20143,2103,2903,1903,290
03/03/20143,2103,2303,1403,170
03/04/20143,1203,2003,1203,160
03/05/20143,2103,2303,1903,200
03/06/20143,2003,2603,1803,250
03/07/20143,2803,2803,2103,220
03/10/20143,2103,2303,1703,190
03/11/20143,2103,2403,1903,210
03/12/20143,2103,3003,1803,180
03/13/20143,2003,2203,1703,170
03/14/20143,0903,1003,0203,050
03/17/20143,0303,0502,9903,040
03/18/20143,0903,1203,0703,100
03/19/20143,1003,1002,9102,970
03/20/20142,9702,9902,8002,810
03/24/20142,8103,0002,8102,970
03/25/20142,9402,9602,8602,910
03/26/20142,9102,9702,9102,950
03/27/20142,9103,0702,9103,060
03/28/20143,1003,1503,0603,110
03/31/20143,1503,1603,1103,140
04/01/20143,1403,1603,1103,140
04/02/20143,1903,2903,1603,210
04/03/20143,2903,3503,2403,260
04/04/20143,2103,3303,2103,300
04/07/20143,2503,2903,2303,260
04/08/20143,2103,2203,1203,140
04/09/20143,0903,1203,0503,070
04/10/20143,1203,1403,0103,030
04/11/20142,9203,0102,9102,990
04/14/20142,7802,8002,6902,730
04/15/20142,7602,7602,6202,700
04/16/20142,6902,7602,6402,750
04/17/20142,7502,7702,7102,720
04/18/20142,7402,7902,7302,760
04/21/20142,7802,8202,7502,760
04/22/20142,7602,7702,7202,730
04/23/20142,7602,7702,7002,720
04/24/20142,7302,7502,7002,700
04/25/20142,7102,7102,6702,690
04/28/20142,6402,6502,5702,620
04/30/20142,6402,6502,5402,560
05/01/20142,5502,6102,5402,610
05/02/20142,6102,6602,5902,610
05/07/20142,6002,6102,5602,560
05/08/20142,5802,6202,5802,600
05/09/20142,6002,6202,5802,590
05/12/20142,5902,6102,5702,590
05/13/20142,7502,7902,7002,720
05/14/20142,7302,8202,7202,770
05/15/20142,7902,8802,7902,820
05/16/20142,8502,8602,7302,740
05/19/20142,7202,7202,6302,660
05/20/20142,6702,6702,6202,640
05/21/20142,6102,6302,5702,600
05/22/20142,6302,6702,6102,660
05/23/20142,6502,7002,6502,680
05/26/20142,7202,7702,7202,750
05/27/20142,7502,7802,7402,750
05/28/20142,7702,7802,7502,760
05/29/20142,7502,8802,7402,860
05/30/20142,8602,9202,8402,880
06/02/20142,9202,9602,9002,920
06/03/20142,9602,9802,9102,920
06/04/20142,9402,9602,9102,930
06/05/20142,9703,0902,9603,040
06/06/20143,1103,1403,0703,100
06/09/20143,1503,1603,1003,100
06/10/20143,0703,0803,0103,030
06/11/20143,0003,0603,0003,040
06/12/20143,0303,0703,0203,060
06/13/20143,0503,1503,0403,140
06/16/20143,1803,1803,0803,100
06/17/20143,1303,1403,0903,090
06/18/20143,1003,1403,0903,140
06/19/20143,2103,3103,2103,250
06/20/20143,2603,2903,2303,250
06/23/20143,3003,3003,2403,250
06/24/20143,2303,2503,2103,220
06/25/20143,2103,2703,2103,230
06/26/20143,2503,2603,2203,230
06/27/20143,2403,2403,1803,200
06/30/20143,2003,2503,1903,250
07/01/20143,2303,3003,2303,290
07/02/20143,3503,3803,3203,330
07/03/20143,3503,3503,3103,330
07/04/20143,3903,4103,3503,360
07/07/20143,3503,3603,3303,360
07/08/20143,3603,3703,3203,350
07/09/20143,3303,3403,2703,300
07/10/20143,3103,3203,2203,250
07/11/20143,2003,2203,1703,200
07/14/20143,1903,2603,1903,240
07/15/20143,2603,2703,2303,250
07/16/20143,2303,2503,2203,230
07/17/20143,3003,3403,2503,280
07/18/20143,2003,2303,1503,210
07/22/20143,2103,2503,2103,230
07/23/20143,2503,3103,2403,270
07/24/20143,3103,3603,3003,310
07/25/20143,3303,3303,3003,330
07/28/20143,3003,3303,2903,310
07/29/20143,3203,3403,2603,290
07/30/20143,2803,2903,2403,260
07/31/20143,2703,3203,2303,260
08/01/20143,2103,2603,2003,240
08/04/20143,2503,2703,1403,150
08/05/20143,1303,1403,0703,090
08/06/20143,0603,0703,0103,040
08/07/20143,0203,0702,9803,060
08/08/20143,0203,0602,9903,020
08/11/20143,0903,1603,0503,100
08/12/20143,0803,1103,0403,080
08/13/20143,0603,1303,0603,100
08/14/20143,1203,1503,1103,140
08/15/20143,1403,1603,1203,150
08/18/20143,1603,2103,1603,180
08/19/20143,2203,2603,2203,250
08/20/20143,2703,2903,2403,250
08/21/20143,2603,2803,2203,260
08/22/20143,2603,2603,2003,220
08/25/20143,2203,2603,2103,240
08/26/20143,2403,2503,2103,220
08/27/20143,2303,2503,2203,240
08/28/20143,2303,2503,2103,250
08/29/20143,2103,3003,2103,280
09/01/20143,2703,3003,2503,280
09/02/20143,3003,3403,3003,320
09/03/20143,3603,3603,3103,320
09/04/20143,3403,3403,2903,320
09/05/20143,3303,3303,3003,320
09/08/20143,3203,3203,2703,280
09/09/20143,3003,3103,2603,280
09/10/20143,2603,2703,2303,250
09/11/20143,2803,3203,2803,300
09/12/20143,2903,3003,2703,290
09/16/20143,3303,3503,3003,310
09/17/20143,3403,3403,2503,260
09/18/20143,2803,2903,2403,260
09/19/20143,2703,2703,2303,240
09/22/20143,2503,2503,1703,180
09/24/20143,1103,1703,1003,130
09/25/20143,1703,1803,1403,180
09/26/20143,1503,1603,1203,140
09/29/20143,1803,1803,1403,150
09/30/20143,1103,1303,1003,120
10/01/20143,1203,1303,0903,090
10/02/20143,0503,0602,9903,000
10/03/20143,0003,0302,9803,000
10/06/20143,0403,0503,0103,020
10/07/20143,0003,0102,9402,950
10/08/20142,9002,9902,9002,920
10/09/20142,9302,9402,8402,860
10/10/20142,8202,8902,8102,860
10/14/20142,8202,8202,7202,740
10/15/20142,7502,7902,7102,770
10/16/20142,6902,7002,6202,660
10/17/20142,6702,7002,5802,600
10/20/20142,6602,7502,6602,720
10/21/20142,7402,7502,6702,680
10/22/20142,7302,7602,6902,720
10/23/20142,7002,7302,6802,690
10/24/20142,7502,7602,7002,710
10/27/20142,6902,6902,6002,650
10/28/20142,6202,6402,5802,620
10/29/20142,6302,6702,6202,650
10/30/20142,6402,6802,6202,670
10/31/20142,7402,8002,6602,740
11/04/20142,9102,9302,8002,810
11/05/20142,8202,9202,8202,900
11/06/20142,9402,9602,8402,860
11/07/20142,9102,9202,8602,870
11/10/20142,8602,9102,8402,890
11/11/20142,9002,9802,9002,950
11/12/20142,9803,0502,9702,990
11/13/20143,0003,0302,9503,000
11/14/20143,0303,0402,9903,030
11/17/20143,0303,0402,9502,960
11/18/20142,9603,0102,9603,000
11/19/20143,0103,0202,9602,970
11/20/20143,0003,0102,9702,980
11/21/20142,9602,9702,8902,930
11/25/20142,9402,9502,8802,900
11/26/20142,8702,8802,8602,870
11/27/20142,8602,8602,7902,800
11/28/20142,8102,8402,7802,830
12/01/20142,8302,8802,7902,870
12/02/20142,8502,9102,8402,880
12/03/20142,8702,8902,8502,860
12/04/20142,8602,8702,8302,860
12/05/20142,8502,8602,8402,860
12/08/20142,9002,9102,8402,850
12/09/20142,8302,8602,8302,830
12/10/20142,8002,8102,7302,760
12/11/20142,7202,7802,7002,770
12/12/20142,7802,7802,7402,760
12/15/20142,7402,7602,7102,730
12/16/20142,7002,7102,6602,670
12/17/20142,6702,7002,6602,660
12/18/20142,6902,7002,6102,640
12/19/20142,6602,6702,6002,630
12/22/20142,6202,6802,6002,660
12/24/20142,6802,7202,6702,670
12/25/20142,6802,6902,6402,660
12/26/20142,6802,7302,6602,710
12/29/20142,7202,7502,7102,710
12/30/20142,7102,7202,6702,680