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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,758.5592
CLOSE 2,750.3469
Low
LOW 995
High
HIGH 4,205
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 3,890 | 3,900 | 3,875 | 3,895 |
| 01/05/2018 | 3,890 | 3,930 | 3,880 | 3,925 |
| 01/09/2018 | 3,950 | 4,020 | 3,950 | 4,005 |
| 01/10/2018 | 4,035 | 4,150 | 4,025 | 4,145 |
| 01/11/2018 | 4,135 | 4,200 | 4,075 | 4,190 |
| 01/12/2018 | 4,200 | 4,205 | 4,030 | 4,075 |
| 01/15/2018 | 4,050 | 4,120 | 4,030 | 4,065 |
| 01/16/2018 | 4,070 | 4,095 | 4,050 | 4,075 |
| 01/17/2018 | 4,050 | 4,060 | 3,955 | 4,025 |
| 01/18/2018 | 4,030 | 4,045 | 3,980 | 3,995 |
| 01/19/2018 | 4,000 | 4,055 | 4,000 | 4,040 |
| 01/22/2018 | 4,025 | 4,070 | 3,995 | 4,060 |
| 01/23/2018 | 4,090 | 4,140 | 4,055 | 4,075 |
| 01/24/2018 | 4,065 | 4,085 | 4,035 | 4,055 |
| 01/25/2018 | 4,045 | 4,055 | 3,980 | 4,000 |
| 01/26/2018 | 4,010 | 4,025 | 3,955 | 3,985 |
| 01/29/2018 | 4,030 | 4,095 | 4,005 | 4,015 |
| 01/30/2018 | 4,000 | 4,090 | 3,965 | 4,025 |
| 01/31/2018 | 4,025 | 4,095 | 4,020 | 4,075 |
| 02/01/2018 | 4,050 | 4,050 | 3,900 | 3,940 |
| 02/02/2018 | 3,935 | 3,940 | 3,830 | 3,915 |
| 02/05/2018 | 3,785 | 3,815 | 3,735 | 3,750 |
| 02/06/2018 | 3,470 | 3,570 | 3,440 | 3,560 |
| 02/07/2018 | 3,720 | 3,740 | 3,625 | 3,630 |
| 02/08/2018 | 3,640 | 3,650 | 3,515 | 3,565 |
| 02/09/2018 | 3,415 | 3,485 | 3,370 | 3,450 |
| 02/13/2018 | 3,500 | 3,525 | 3,415 | 3,430 |
| 02/14/2018 | 3,415 | 3,440 | 3,330 | 3,340 |
| 02/15/2018 | 3,350 | 3,410 | 3,350 | 3,380 |
| 02/16/2018 | 3,400 | 3,445 | 3,390 | 3,435 |
| 02/19/2018 | 3,460 | 3,490 | 3,440 | 3,490 |
| 02/20/2018 | 3,490 | 3,565 | 3,475 | 3,505 |
| 02/21/2018 | 3,500 | 3,575 | 3,485 | 3,565 |
| 02/22/2018 | 3,575 | 3,575 | 3,530 | 3,545 |
| 02/23/2018 | 3,545 | 3,595 | 3,545 | 3,585 |
| 02/26/2018 | 3,630 | 3,770 | 3,610 | 3,730 |
| 02/27/2018 | 3,785 | 3,845 | 3,760 | 3,770 |
| 02/28/2018 | 3,770 | 3,820 | 3,750 | 3,750 |
| 03/01/2018 | 3,700 | 3,735 | 3,645 | 3,655 |
| 03/02/2018 | 3,600 | 3,615 | 3,530 | 3,545 |
| 03/05/2018 | 3,525 | 3,595 | 3,480 | 3,580 |
| 03/06/2018 | 3,625 | 3,680 | 3,525 | 3,525 |
| 03/07/2018 | 3,525 | 3,530 | 3,415 | 3,415 |
| 03/08/2018 | 3,470 | 3,510 | 3,460 | 3,485 |
| 03/09/2018 | 3,550 | 3,570 | 3,510 | 3,530 |
| 03/12/2018 | 3,565 | 3,565 | 3,495 | 3,535 |
| 03/13/2018 | 3,495 | 3,530 | 3,470 | 3,530 |
| 03/14/2018 | 3,480 | 3,530 | 3,480 | 3,500 |
| 03/15/2018 | 3,480 | 3,525 | 3,480 | 3,510 |
| 03/16/2018 | 3,500 | 3,540 | 3,495 | 3,505 |
| 03/19/2018 | 3,495 | 3,495 | 3,385 | 3,445 |
| 03/20/2018 | 3,395 | 3,475 | 3,390 | 3,445 |
| 03/22/2018 | 3,420 | 3,470 | 3,390 | 3,430 |
| 03/23/2018 | 3,310 | 3,320 | 3,180 | 3,235 |
| 03/26/2018 | 3,175 | 3,230 | 3,120 | 3,230 |
| 03/27/2018 | 3,300 | 3,300 | 3,190 | 3,225 |
| 03/28/2018 | 3,160 | 3,205 | 3,135 | 3,180 |
| 03/29/2018 | 3,195 | 3,195 | 3,110 | 3,150 |
| 03/30/2018 | 3,150 | 3,200 | 3,145 | 3,180 |
| 04/02/2018 | 3,185 | 3,265 | 3,185 | 3,245 |
| 04/03/2018 | 3,190 | 3,210 | 3,165 | 3,195 |
| 04/04/2018 | 3,215 | 3,220 | 3,170 | 3,190 |
| 04/05/2018 | 3,205 | 3,220 | 3,185 | 3,200 |
| 04/06/2018 | 3,200 | 3,235 | 3,170 | 3,170 |
| 04/09/2018 | 3,160 | 3,315 | 3,155 | 3,300 |
| 04/10/2018 | 3,310 | 3,400 | 3,280 | 3,380 |
| 04/11/2018 | 3,400 | 3,445 | 3,355 | 3,415 |
| 04/12/2018 | 3,385 | 3,420 | 3,325 | 3,390 |
| 04/13/2018 | 3,405 | 3,450 | 3,400 | 3,435 |
| 04/16/2018 | 3,425 | 3,450 | 3,400 | 3,430 |
| 04/17/2018 | 3,435 | 3,465 | 3,415 | 3,440 |
| 04/18/2018 | 3,445 | 3,500 | 3,445 | 3,485 |
| 04/19/2018 | 3,500 | 3,560 | 3,500 | 3,530 |
| 04/20/2018 | 3,530 | 3,570 | 3,505 | 3,545 |
| 04/23/2018 | 3,500 | 3,505 | 3,340 | 3,345 |
| 04/24/2018 | 3,415 | 3,460 | 3,385 | 3,445 |
| 04/25/2018 | 3,380 | 3,395 | 3,335 | 3,340 |
| 04/26/2018 | 3,335 | 3,340 | 3,265 | 3,340 |
| 04/27/2018 | 3,385 | 3,390 | 3,215 | 3,215 |
| 05/01/2018 | 3,215 | 3,220 | 3,140 | 3,145 |
| 05/02/2018 | 3,135 | 3,195 | 3,125 | 3,145 |
| 05/07/2018 | 3,150 | 3,165 | 3,140 | 3,145 |
| 05/08/2018 | 3,140 | 3,190 | 3,135 | 3,180 |
| 05/09/2018 | 3,195 | 3,195 | 3,150 | 3,160 |
| 05/10/2018 | 3,180 | 3,235 | 3,165 | 3,180 |
| 05/11/2018 | 3,200 | 3,240 | 3,195 | 3,225 |
| 05/14/2018 | 3,230 | 3,230 | 3,185 | 3,220 |
| 05/15/2018 | 3,210 | 3,260 | 3,210 | 3,225 |
| 05/16/2018 | 3,205 | 3,220 | 3,190 | 3,200 |
| 05/17/2018 | 3,225 | 3,230 | 3,195 | 3,215 |
| 05/18/2018 | 3,210 | 3,325 | 3,210 | 3,300 |
| 05/21/2018 | 3,280 | 3,335 | 3,260 | 3,335 |
| 05/22/2018 | 3,345 | 3,350 | 3,265 | 3,280 |
| 05/23/2018 | 3,260 | 3,275 | 3,210 | 3,225 |
| 05/24/2018 | 3,215 | 3,220 | 3,150 | 3,155 |
| 05/25/2018 | 3,135 | 3,135 | 3,105 | 3,120 |
| 05/28/2018 | 3,115 | 3,145 | 3,040 | 3,055 |
| 05/29/2018 | 3,055 | 3,060 | 2,924 | 2,963 |
| 05/30/2018 | 2,900 | 2,997 | 2,891 | 2,988 |
| 05/31/2018 | 2,986 | 2,987 | 2,894 | 2,896 |
| 06/01/2018 | 2,892 | 2,926 | 2,860 | 2,900 |
| 06/04/2018 | 2,926 | 2,956 | 2,885 | 2,953 |
| 06/05/2018 | 2,999 | 3,050 | 2,657 | 2,833 |
| 06/06/2018 | 2,861 | 2,937 | 2,835 | 2,859 |
| 06/07/2018 | 2,909 | 2,929 | 2,890 | 2,925 |
| 06/08/2018 | 2,901 | 2,920 | 2,883 | 2,898 |
| 06/11/2018 | 2,900 | 2,908 | 2,855 | 2,898 |
| 06/12/2018 | 2,930 | 2,938 | 2,889 | 2,915 |
| 06/13/2018 | 2,913 | 2,957 | 2,902 | 2,951 |
| 06/14/2018 | 2,944 | 2,945 | 2,878 | 2,881 |
| 06/15/2018 | 2,878 | 2,885 | 2,801 | 2,803 |
| 06/18/2018 | 2,788 | 2,788 | 2,686 | 2,713 |
| 06/19/2018 | 2,690 | 2,764 | 2,661 | 2,669 |
| 06/20/2018 | 2,660 | 2,695 | 2,615 | 2,685 |
| 06/21/2018 | 2,680 | 2,728 | 2,670 | 2,681 |
| 06/22/2018 | 2,650 | 2,660 | 2,600 | 2,625 |
| 06/25/2018 | 2,544 | 2,544 | 2,485 | 2,492 |
| 06/26/2018 | 2,424 | 2,496 | 2,402 | 2,489 |
| 06/27/2018 | 2,471 | 2,493 | 2,431 | 2,436 |
| 06/28/2018 | 2,400 | 2,424 | 2,340 | 2,344 |
| 06/29/2018 | 2,700 | 2,770 | 2,601 | 2,700 |
| 07/02/2018 | 2,699 | 2,699 | 2,477 | 2,490 |
| 07/03/2018 | 2,490 | 2,532 | 2,421 | 2,475 |
| 07/04/2018 | 2,450 | 2,481 | 2,440 | 2,469 |
| 07/05/2018 | 2,467 | 2,469 | 2,361 | 2,370 |
| 07/06/2018 | 2,360 | 2,414 | 2,355 | 2,356 |
| 07/09/2018 | 2,368 | 2,429 | 2,359 | 2,407 |
| 07/10/2018 | 2,438 | 2,537 | 2,425 | 2,512 |
| 07/11/2018 | 2,489 | 2,546 | 2,460 | 2,540 |
| 07/12/2018 | 2,580 | 2,647 | 2,565 | 2,588 |
| 07/13/2018 | 2,688 | 2,700 | 2,630 | 2,695 |
| 07/17/2018 | 2,718 | 2,779 | 2,710 | 2,764 |
| 07/18/2018 | 2,780 | 2,781 | 2,632 | 2,658 |
| 07/19/2018 | 2,661 | 2,682 | 2,602 | 2,664 |
| 07/20/2018 | 2,600 | 2,638 | 2,592 | 2,600 |
| 07/23/2018 | 2,578 | 2,610 | 2,553 | 2,560 |
| 07/24/2018 | 2,558 | 2,578 | 2,550 | 2,561 |
| 07/25/2018 | 2,587 | 2,594 | 2,516 | 2,528 |
| 07/26/2018 | 2,530 | 2,559 | 2,523 | 2,538 |
| 07/27/2018 | 2,594 | 2,627 | 2,570 | 2,622 |
| 07/30/2018 | 2,620 | 2,622 | 2,571 | 2,576 |
| 07/31/2018 | 2,590 | 2,605 | 2,558 | 2,585 |
| 08/01/2018 | 2,700 | 2,795 | 2,670 | 2,770 |
| 08/02/2018 | 2,770 | 2,978 | 2,768 | 2,930 |
| 08/03/2018 | 2,940 | 2,985 | 2,845 | 2,861 |
| 08/06/2018 | 2,850 | 2,920 | 2,831 | 2,863 |
| 08/07/2018 | 2,863 | 2,933 | 2,852 | 2,926 |
| 08/08/2018 | 2,940 | 2,949 | 2,880 | 2,893 |
| 08/09/2018 | 2,894 | 2,927 | 2,879 | 2,914 |
| 08/10/2018 | 2,888 | 2,912 | 2,831 | 2,866 |
| 08/13/2018 | 2,826 | 2,838 | 2,760 | 2,772 |
| 08/14/2018 | 2,785 | 2,813 | 2,761 | 2,770 |
| 08/15/2018 | 2,796 | 2,830 | 2,746 | 2,757 |
| 08/16/2018 | 2,720 | 2,757 | 2,673 | 2,743 |
| 08/17/2018 | 2,760 | 2,771 | 2,729 | 2,740 |
| 08/20/2018 | 2,745 | 2,806 | 2,741 | 2,789 |
| 08/21/2018 | 2,786 | 2,827 | 2,780 | 2,815 |
| 08/22/2018 | 2,865 | 2,928 | 2,861 | 2,905 |
| 08/23/2018 | 2,885 | 2,916 | 2,815 | 2,830 |
| 08/24/2018 | 2,831 | 2,865 | 2,810 | 2,846 |
| 08/27/2018 | 2,720 | 2,755 | 2,690 | 2,717 |
| 08/28/2018 | 2,728 | 2,732 | 2,690 | 2,695 |
| 08/29/2018 | 2,684 | 2,705 | 2,645 | 2,677 |
| 08/30/2018 | 2,699 | 2,700 | 2,642 | 2,663 |
| 08/31/2018 | 2,638 | 2,651 | 2,615 | 2,633 |
| 09/03/2018 | 2,630 | 2,637 | 2,552 | 2,552 |
| 09/04/2018 | 2,539 | 2,555 | 2,503 | 2,524 |
| 09/05/2018 | 2,517 | 2,530 | 2,496 | 2,501 |
| 09/06/2018 | 2,474 | 2,474 | 2,407 | 2,410 |
| 09/07/2018 | 2,410 | 2,424 | 2,360 | 2,410 |
| 09/10/2018 | 2,400 | 2,416 | 2,363 | 2,388 |
| 09/11/2018 | 2,375 | 2,385 | 2,346 | 2,350 |
| 09/12/2018 | 2,350 | 2,359 | 2,263 | 2,274 |
| 09/13/2018 | 2,300 | 2,363 | 2,292 | 2,349 |
| 09/14/2018 | 2,377 | 2,409 | 2,364 | 2,407 |
| 09/18/2018 | 2,350 | 2,391 | 2,348 | 2,374 |
| 09/19/2018 | 2,400 | 2,425 | 2,379 | 2,416 |
| 09/20/2018 | 2,449 | 2,454 | 2,357 | 2,357 |
| 09/21/2018 | 2,365 | 2,409 | 2,361 | 2,393 |
| 09/25/2018 | 2,371 | 2,374 | 2,331 | 2,363 |
| 09/26/2018 | 2,378 | 2,380 | 2,314 | 2,320 |
| 09/27/2018 | 2,306 | 2,311 | 2,276 | 2,278 |
| 09/28/2018 | 2,304 | 2,352 | 2,291 | 2,309 |
| 10/01/2018 | 2,290 | 2,315 | 2,258 | 2,300 |
| 10/02/2018 | 2,301 | 2,309 | 2,271 | 2,283 |
| 10/03/2018 | 2,268 | 2,274 | 2,248 | 2,260 |
| 10/04/2018 | 2,270 | 2,285 | 2,251 | 2,276 |
| 10/05/2018 | 2,251 | 2,259 | 2,235 | 2,252 |
| 10/09/2018 | 2,228 | 2,229 | 2,132 | 2,134 |
| 10/10/2018 | 2,141 | 2,149 | 2,102 | 2,127 |
| 10/11/2018 | 2,000 | 2,039 | 1,998 | 2,013 |
| 10/12/2018 | 2,000 | 2,038 | 1,986 | 2,026 |
| 10/15/2018 | 2,003 | 2,004 | 1,973 | 1,973 |
| 10/16/2018 | 1,973 | 1,975 | 1,937 | 1,958 |
| 10/17/2018 | 1,992 | 2,043 | 1,989 | 2,024 |
| 10/18/2018 | 2,022 | 2,029 | 1,987 | 1,989 |
| 10/19/2018 | 1,948 | 1,949 | 1,915 | 1,922 |
| 10/22/2018 | 1,910 | 1,933 | 1,877 | 1,921 |
| 10/23/2018 | 1,885 | 1,889 | 1,830 | 1,830 |
| 10/24/2018 | 1,856 | 1,868 | 1,831 | 1,837 |
| 10/25/2018 | 1,700 | 1,704 | 1,653 | 1,671 |
| 10/26/2018 | 1,700 | 1,711 | 1,662 | 1,672 |
| 10/29/2018 | 1,676 | 1,688 | 1,638 | 1,638 |
| 10/30/2018 | 1,610 | 1,688 | 1,600 | 1,680 |
| 10/31/2018 | 1,730 | 1,740 | 1,622 | 1,731 |
| 11/01/2018 | 1,725 | 1,778 | 1,718 | 1,771 |
| 11/02/2018 | 1,782 | 1,782 | 1,691 | 1,739 |
| 11/05/2018 | 1,708 | 1,817 | 1,705 | 1,809 |
| 11/06/2018 | 1,813 | 1,880 | 1,783 | 1,784 |
| 11/07/2018 | 1,795 | 1,846 | 1,779 | 1,789 |
| 11/08/2018 | 1,834 | 1,856 | 1,808 | 1,826 |
| 11/09/2018 | 1,811 | 1,815 | 1,756 | 1,758 |
| 11/12/2018 | 1,744 | 1,772 | 1,710 | 1,768 |
| 11/13/2018 | 1,710 | 1,726 | 1,681 | 1,718 |
| 11/14/2018 | 1,744 | 1,803 | 1,744 | 1,790 |
| 11/15/2018 | 1,758 | 1,789 | 1,734 | 1,739 |
| 11/16/2018 | 1,738 | 1,760 | 1,684 | 1,689 |
| 11/19/2018 | 1,682 | 1,723 | 1,676 | 1,708 |
| 11/20/2018 | 1,695 | 1,723 | 1,685 | 1,722 |
| 11/21/2018 | 1,685 | 1,780 | 1,663 | 1,774 |
| 11/22/2018 | 1,770 | 1,794 | 1,729 | 1,760 |
| 11/26/2018 | 1,732 | 1,756 | 1,711 | 1,751 |
| 11/27/2018 | 1,764 | 1,800 | 1,763 | 1,796 |
| 11/28/2018 | 1,802 | 1,812 | 1,755 | 1,760 |
| 11/29/2018 | 1,775 | 1,785 | 1,746 | 1,771 |
| 11/30/2018 | 1,761 | 1,761 | 1,671 | 1,684 |
| 12/03/2018 | 1,697 | 1,732 | 1,668 | 1,726 |
| 12/04/2018 | 1,726 | 1,733 | 1,623 | 1,627 |
| 12/05/2018 | 1,599 | 1,613 | 1,557 | 1,562 |
| 12/06/2018 | 1,540 | 1,540 | 1,487 | 1,513 |
| 12/07/2018 | 1,511 | 1,518 | 1,435 | 1,435 |
| 12/10/2018 | 1,382 | 1,405 | 1,356 | 1,377 |
| 12/11/2018 | 1,370 | 1,373 | 1,299 | 1,316 |
| 12/12/2018 | 1,299 | 1,322 | 1,251 | 1,303 |
| 12/13/2018 | 1,316 | 1,350 | 1,285 | 1,323 |
| 12/14/2018 | 1,314 | 1,327 | 1,270 | 1,270 |
| 12/17/2018 | 1,250 | 1,278 | 1,237 | 1,239 |
| 12/18/2018 | 1,212 | 1,226 | 1,186 | 1,186 |
| 12/19/2018 | 1,186 | 1,203 | 1,160 | 1,200 |
| 12/20/2018 | 1,175 | 1,187 | 1,114 | 1,122 |
| 12/21/2018 | 1,111 | 1,129 | 1,070 | 1,078 |
| 12/25/2018 | 1,051 | 1,054 | 995 | 1,004 |
| 12/26/2018 | 1,034 | 1,053 | 1,019 | 1,042 |
| 12/27/2018 | 1,127 | 1,150 | 1,086 | 1,142 |
| 12/28/2018 | 1,121 | 1,149 | 1,097 | 1,102 |