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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,450.2449
CLOSE 1,449.9184

Low

LOW 870

High

HIGH 2,790
DATEOPENHIGHLOWCLOSE
01/04/20161,2601,2901,2201,240
01/05/20161,2401,2801,2201,220
01/06/20161,2101,2201,1501,180
01/07/20161,1501,1701,1501,150
01/08/20161,1301,1601,1301,140
01/12/20161,2001,2301,1101,120
01/13/20161,1301,1601,0801,140
01/14/20161,1001,1101,0801,090
01/15/20161,2101,3401,1601,250
01/18/20161,2001,2701,1601,230
01/19/20161,2701,2901,2401,260
01/20/20161,2601,2801,2101,210
01/21/20161,2001,5101,1901,280
01/22/20161,3701,4301,3001,320
01/25/20161,3301,3401,2601,290
01/26/20161,2901,3001,2601,280
01/27/20161,3001,3501,3001,330
01/28/20161,3401,4001,3401,380
01/29/20161,3801,4101,3501,390
02/01/20161,4101,4401,3401,430
02/02/20161,4201,4501,3801,430
02/03/20161,4001,4101,3601,370
02/04/20161,3701,7201,3501,600
02/05/20161,5501,8601,5301,760
02/08/20161,7901,8201,7001,770
02/09/20161,7201,7601,6301,650
02/10/20161,6701,6901,5001,550
02/12/20161,4701,4801,3801,390
02/15/20161,5201,5301,4501,490
02/16/20161,4701,5701,4701,510
02/17/20161,5301,5801,5201,560
02/18/20161,6201,6901,6001,660
02/19/20161,7301,7401,6601,670
02/22/20161,7001,7301,6701,730
02/23/20161,7601,8401,7501,790
02/24/20161,7601,7801,6501,740
02/25/20161,7601,8401,3601,490
02/26/20161,3501,3601,2501,320
02/29/20161,2801,3001,2601,290
03/01/20161,2801,2901,2501,280
03/02/20161,2901,3101,2801,310
03/03/20161,3001,4001,2901,380
03/04/20161,5001,5701,4701,510
03/07/20161,6101,6401,5601,620
03/08/20161,6401,6701,5901,610
03/09/20161,5301,6101,5101,600
03/10/20161,6101,6301,5501,560
03/11/20161,5401,5801,5301,570
03/14/20161,5701,5701,5401,550
03/15/20161,5301,5401,5101,520
03/16/20161,3701,4101,3301,340
03/17/20161,3601,4001,3601,380
03/18/20161,4101,4101,3701,380
03/22/20161,2801,3501,2701,290
03/23/20161,3201,3501,3001,310
03/24/20161,3001,3001,2601,280
03/25/20161,2901,3001,2401,260
03/28/20161,3401,3601,2901,310
03/29/20161,3101,3201,2301,300
03/30/20161,3501,4001,3201,350
03/31/20161,3801,4001,2601,290
04/01/20161,2701,3101,2501,250
04/04/20161,2901,3301,2801,300
04/05/20161,3001,3101,2601,280
04/06/20161,2601,2801,2501,270
04/07/20161,2801,2901,2601,260
04/08/20161,2501,2901,2301,280
04/11/20161,2801,3001,2701,280
04/12/20161,2901,3401,2901,320
04/13/20161,3601,3801,3401,370
04/14/20161,3901,3901,3601,370
04/15/20161,3601,3801,3501,360
04/18/20161,3201,3301,3101,320
04/19/20161,3401,3501,3301,350
04/20/20161,3501,3701,3401,360
04/21/20161,3701,3901,3601,380
04/22/20161,3901,4601,3801,450
04/25/20161,4901,5501,4801,520
04/26/20161,5301,5601,4901,520
04/27/20161,5401,5501,5101,540
04/28/20161,5301,5501,4701,480
05/02/20161,4201,4401,4001,410
05/06/20161,3101,3301,2601,290
05/09/20161,2801,3201,2701,310
05/10/20161,3301,3401,3001,330
05/11/20161,3401,3501,3101,310
05/12/20161,3101,3301,2901,300
05/13/20161,2801,4001,2801,330
05/16/20161,3301,3401,3101,320
05/17/20161,3301,3601,3201,350
05/18/20161,3701,4201,3601,390
05/19/20161,4301,4301,4001,400
05/20/20161,4101,4101,3801,390
05/23/20161,3901,4001,3801,390
05/24/20161,3901,4001,3701,370
05/25/20161,3901,4001,3801,380
05/26/20161,3901,4201,3801,410
05/27/20161,4201,4701,4201,470
05/30/20161,4901,5201,4701,490
05/31/20161,4901,5101,4901,500
06/01/20161,4901,5001,4501,460
06/02/20161,4401,4501,4001,410
06/03/20161,4101,4401,4001,410
06/06/20161,3901,4001,3701,370
06/07/20161,3901,4001,3801,390
06/08/20161,3901,4301,3901,420
06/09/20161,4201,4201,3801,380
06/10/20161,3801,4001,3701,370
06/13/20161,3601,3601,3201,320
06/14/20161,3201,3301,2801,290
06/15/20161,2801,3101,2601,290
06/16/20161,2801,2901,2401,240
06/17/20161,2501,2701,2201,220
06/20/20161,2401,2801,2401,260
06/21/20161,2501,2801,2501,250
06/22/20161,2401,2601,2301,250
06/23/20161,3001,3601,2901,330
06/24/20161,2101,2401,0501,110
06/27/20161,0801,110940950
06/28/20169601,0409501,020
06/29/20161,0701,1001,0501,060
06/30/20161,0801,1201,0801,100
07/01/20161,1201,1301,0901,100
07/04/20161,0901,0901,0501,070
07/05/20161,0501,0601,0001,010
07/06/20161,0001,0209901,010
07/07/20161,0301,0601,0101,020
07/08/20161,0201,0509901,030
07/11/20161,0501,0601,0401,060
07/12/20161,0701,1001,0601,100
07/13/20161,1201,1201,0401,040
07/14/20161,0501,0701,0401,060
07/15/20161,0701,0901,0601,090
07/19/20161,0701,0801,0601,060
07/20/20161,0701,0801,0401,040
07/21/20161,0401,0601,0201,030
07/22/20161,0101,0201,0001,010
07/25/20169801,000980980
07/26/2016980990950950
07/27/2016970980950960
07/28/2016960960940940
07/29/2016930940900920
08/01/2016910920870900
08/02/2016890920890910
08/03/2016900920900900
08/04/2016910920900900
08/05/2016900910900910
08/08/2016910920900900
08/09/2016900910890890
08/10/2016890910890890
08/12/20161,0301,0809701,060
08/15/20161,1301,2401,1101,170
08/16/20161,2001,2101,1701,210
08/17/20161,2601,4501,2501,410
08/18/20161,4301,4301,3101,310
08/19/20161,3101,3701,2901,350
08/22/20161,3601,3901,3401,380
08/23/20161,3501,3801,3101,310
08/24/20161,3301,3501,3101,310
08/25/20161,3401,3501,3101,330
08/26/20161,3101,3101,2701,310
08/29/20161,3501,3501,3001,310
08/30/20161,3301,3501,3201,350
08/31/20161,3401,4301,3301,430
09/01/20161,4101,4301,3901,420
09/02/20161,4001,4101,3901,410
09/05/20161,4201,4301,4001,420
09/06/20161,4201,4501,4001,440
09/07/20161,4201,4301,4101,410
09/08/20161,4001,4101,3901,390
09/09/20161,4001,4101,3901,400
09/12/20161,3901,3901,3501,360
09/13/20161,3701,3901,3101,310
09/14/20161,2901,3001,2801,280
09/15/20161,2701,2801,2601,260
09/16/20161,2601,2601,2201,220
09/20/20161,2301,2801,2301,260
09/21/20161,2901,3401,2901,340
09/23/20161,3401,3701,3301,330
09/26/20161,3301,3401,3001,300
09/27/20161,2801,3201,2701,300
09/28/20161,3301,3301,3001,320
09/29/20161,3301,3501,3101,350
09/30/20161,3201,3801,3201,350
10/03/20161,3701,3901,3601,370
10/04/20161,3801,3901,3601,360
10/05/20161,3701,3801,3601,370
10/06/20161,3901,3901,3701,380
10/07/20161,3801,3801,3401,370
10/11/20161,3701,3801,3501,370
10/12/20161,3501,3801,3501,380
10/13/20161,3801,3901,3601,370
10/14/20161,3801,3801,3601,370
10/17/20161,3801,3901,3701,390
10/18/20161,3901,4301,3901,410
10/19/20161,4601,5701,4501,560
10/20/20161,6001,6801,5901,680
10/21/20161,6901,6901,6401,660
10/24/20161,7001,7901,7001,740
10/25/20161,7701,7801,7101,720
10/26/20161,6901,7101,6501,700
10/27/20161,7101,7201,6801,710
10/28/20161,7101,7301,7001,720
10/31/20161,7401,8101,7301,810
11/01/20161,8101,8201,7501,790
11/02/20161,7501,7801,6901,700
11/04/20161,6701,6801,6301,670
11/07/20161,6801,7401,6701,720
11/08/20161,7501,7601,7201,720
11/09/20161,7301,7401,5801,640
11/10/20161,7401,7501,6901,740
11/11/20161,7301,7401,7001,710
11/14/20161,7101,7501,7101,730
11/15/20161,7401,7501,7101,730
11/16/20161,7401,7401,7101,740
11/17/20161,7201,7501,7201,730
11/18/20161,7501,8101,7401,800
11/21/20161,8301,8601,7901,830
11/22/20161,8301,8501,8201,830
11/24/20161,8701,8901,8501,890
11/25/20161,9001,9001,8401,840
11/28/20161,8501,8701,8301,860
11/29/20161,8401,8701,8401,840
11/30/20161,8501,8901,8401,890
12/01/20161,9201,9201,8901,900
12/02/20161,9001,9101,8801,900
12/05/20161,8901,9301,8801,920
12/06/20161,9502,1601,9402,080
12/07/20162,1502,3202,1302,270
12/08/20162,4002,4902,3702,480
12/09/20162,6002,6502,3702,490
12/12/20162,5802,6002,4302,500
12/13/20162,4402,4802,4102,450
12/14/20162,4402,4702,4202,450
12/15/20162,4502,5202,4002,440
12/16/20162,4502,4502,3302,360
12/19/20162,2802,3202,2402,310
12/20/20162,3302,4202,3202,370
12/21/20162,3902,4502,3702,370
12/22/20162,3502,3702,3302,350
12/26/20162,3802,4102,3602,380
12/27/20162,3802,4902,3502,470
12/28/20162,5402,7302,5302,710
12/29/20162,7502,7902,6302,700
12/30/20162,7002,7402,6502,700