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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,280.4481
CLOSE 1,281.4149

Low

LOW 953

High

HIGH 1,839
DATEOPENHIGHLOWCLOSE
01/04/20191,0631,0691,0261,055
01/07/20191,1101,1461,0951,122
01/08/20191,1421,1451,1181,121
01/09/20191,1221,1351,1121,113
01/10/20191,1151,1271,1001,115
01/11/20191,1341,2491,1271,209
01/15/20191,2301,2321,1631,166
01/16/20191,1591,1621,1021,131
01/17/20191,1411,1441,1051,107
01/18/20191,1161,2131,0981,207
01/21/20191,2371,2851,2011,270
01/22/20191,2801,2871,1801,187
01/23/20191,1631,2061,1511,173
01/24/20191,1681,2031,1431,202
01/25/20191,2121,2681,1881,265
01/28/20191,2761,2921,2221,223
01/29/20191,2251,2251,1811,208
01/30/20191,2181,2201,1801,181
01/31/20191,1561,1951,1321,153
02/01/20191,1751,2801,1701,272
02/04/20191,2931,3351,2651,314
02/05/20191,3141,3151,2161,221
02/06/20191,2421,2451,2091,214
02/07/20191,2171,2561,2151,220
02/08/20191,2001,2101,1381,154
02/12/20191,1801,2291,1771,227
02/13/20191,2491,2841,2381,278
02/14/20191,2611,2821,2411,248
02/15/20191,2381,2461,2061,206
02/18/20191,2461,3531,2401,325
02/19/20191,3201,3281,2651,266
02/20/20191,2911,3881,2901,362
02/21/20191,3771,3791,3221,365
02/22/20191,3461,3971,3401,370
02/25/20191,4001,4181,3521,371
02/26/20191,3871,3881,3311,358
02/27/20191,3611,3701,3501,358
02/28/20191,3491,3491,3021,302
03/01/20191,3161,3331,3011,310
03/04/20191,3161,3541,3151,352
03/05/20191,3321,3521,3131,327
03/06/20191,3251,3531,3181,353
03/07/20191,3361,3361,2891,324
03/08/20191,2811,2861,2321,259
03/11/20191,2021,2311,1741,219
03/12/20191,2541,2791,2391,253
03/13/20191,2591,2641,2081,222
03/14/20191,2361,2381,2111,211
03/15/20191,2021,2181,1861,197
03/18/20191,1951,2201,1941,220
03/19/20191,2161,2431,2091,241
03/20/20191,2461,2481,2251,233
03/22/20191,2271,2551,2181,226
03/25/20191,1911,1921,1571,181
03/26/20191,2001,2321,1871,228
03/27/20191,2371,2441,2181,234
03/28/20191,2071,2141,1801,206
03/29/20191,2191,2371,2141,218
04/01/20191,2381,2841,2371,258
04/02/20191,2861,2951,2441,249
04/03/20191,2581,2891,2491,278
04/04/20191,2851,2961,2631,267
04/05/20191,2711,2941,2581,294
04/08/20191,2951,3041,2561,265
04/09/20191,2701,2901,2671,290
04/10/20191,2731,3051,2601,277
04/11/20191,2651,2731,2521,262
04/12/20191,2671,2671,2331,233
04/15/20191,2591,2861,2521,281
04/16/20191,2851,3231,2761,284
04/17/20191,2841,3081,2821,286
04/18/20191,2781,3011,2711,275
04/19/20191,2761,3091,2741,305
04/22/20191,3071,3131,2811,297
04/23/20191,2951,3181,2811,294
04/24/20191,3001,3281,2701,271
04/25/20191,2761,2951,2671,288
04/26/20191,2701,2791,2221,236
05/07/20191,2241,2271,1541,163
05/08/20191,1301,1491,1161,130
05/09/20191,1491,1511,1211,136
05/10/20191,1231,1291,0551,071
05/13/20191,0381,0681,0171,048
05/14/20191,0001,0689921,051
05/15/20191,0631,0821,0491,070
05/16/20191,0701,0701,0371,042
05/17/20191,0551,0631,0451,049
05/20/20191,0511,0571,0291,039
05/21/20191,0181,0229941,013
05/22/20191,0201,0311,0041,005
05/23/20191,0001,009986989
05/24/2019974992960984
05/27/20199841,001977983
05/28/20199881,0239871,017
05/29/20191,0021,005985996
05/30/20199811,0169791,015
05/31/20191,0001,005985988
06/03/2019970976953958
06/04/2019965990962988
06/05/20191,0091,0331,0071,017
06/06/20191,0151,025991995
06/07/20191,0051,0169991,015
06/10/20191,0301,0381,0261,034
06/11/20191,0351,0731,0321,069
06/12/20191,1211,1291,0901,101
06/13/20191,1001,1001,0501,065
06/14/20191,0761,0911,0651,078
06/17/20191,0761,0771,0461,066
06/18/20191,0581,0821,0551,058
06/19/20191,0801,1151,0791,104
06/20/20191,1171,1321,0991,125
06/21/20191,1241,1421,1171,137
06/24/20191,1341,1581,1221,148
06/25/20191,1601,1711,1421,145
06/26/20191,1421,1751,1351,143
06/27/20191,1681,1861,1591,176
06/28/20191,1801,1911,1731,182
07/01/20191,2111,2251,2031,221
07/02/20191,2171,2421,2051,230
07/03/20191,2291,2461,2121,242
07/04/20191,2571,2901,2511,287
07/05/20191,3001,3381,3001,336
07/08/20191,3571,3641,3201,332
07/09/20191,3401,3561,3301,348
07/10/20191,3461,3961,3371,395
07/11/20191,4131,4301,3691,412
07/12/20191,4081,4111,3721,379
07/16/20191,3541,3741,3401,356
07/17/20191,3561,4211,3411,416
07/18/20191,3951,3991,3471,358
07/19/20191,3711,3971,3651,379
07/22/20191,3881,3931,3681,386
07/23/20191,3751,3981,3651,381
07/24/20191,4001,4391,3861,392
07/25/20191,3951,4001,3581,367
07/26/20191,3561,3841,3461,383
07/29/20191,3751,3811,3591,365
07/30/20191,3601,3901,3601,367
07/31/20191,3711,3851,3641,379
08/01/20191,3621,3891,3571,381
08/02/20191,2981,3001,1821,192
08/05/20191,1421,1691,1111,135
08/06/20191,0781,1731,0741,171
08/07/20191,1601,1871,1501,179
08/08/20191,1501,1501,0931,100
08/09/20191,1351,1381,1181,130
08/13/20191,1091,1311,0971,127
08/14/20191,1551,1571,1181,127
08/15/20191,0971,1281,0891,125
08/16/20191,1091,1301,1081,119
08/19/20191,1341,1371,1171,123
08/20/20191,1301,1411,1271,133
08/21/20191,1211,1221,1071,108
08/22/20191,1111,1161,0841,086
08/23/20191,0861,1121,0861,098
08/26/20191,0571,0601,0411,051
08/27/20191,0711,0961,0611,083
08/28/20191,0731,0841,0661,072
08/29/20191,0761,0811,0501,059
08/30/20191,0811,0981,0741,096
09/02/20191,0981,1081,0841,102
09/03/20191,1021,1281,0991,120
09/04/20191,1191,1231,1031,116
09/05/20191,1351,1671,1341,154
09/06/20191,1751,1921,1691,186
09/09/20191,2001,2071,1831,186
09/10/20191,1951,2261,1951,226
09/11/20191,2501,2881,2491,274
09/12/20191,2861,2991,2631,271
09/13/20191,2801,2801,2431,265
09/17/20191,2531,2871,2401,278
09/18/20191,2731,2741,2351,235
09/19/20191,2571,2741,2421,244
09/20/20191,2491,2631,2361,258
09/24/20191,2501,2601,2411,246
09/25/20191,2181,2181,1661,166
09/26/20191,1791,2101,1711,173
09/27/20191,1851,2021,1691,193
09/30/20191,1781,2111,1771,195
10/01/20191,2091,2551,2051,252
10/02/20191,2261,2551,2231,239
10/03/20191,2041,2081,1751,179
10/04/20191,1901,1971,1751,197
10/07/20191,2101,2101,1811,191
10/08/20191,2001,2291,2001,216
10/09/20191,1931,2021,1791,181
10/10/20191,1801,1831,1541,167
10/11/20191,1751,2061,1741,206
10/15/20191,2301,2411,2251,232
10/16/20191,2501,2741,2311,237
10/17/20191,2421,2581,2361,256
10/18/20191,2651,2761,2581,262
10/21/20191,2621,2681,2531,254
10/23/20191,2681,2751,2451,247
10/24/20191,2491,2601,2381,246
10/25/20191,2431,2531,2221,231
10/28/20191,2381,2511,2251,251
10/29/20191,2561,2881,2541,260
10/30/20191,2601,2611,2301,240
10/31/20191,2501,2621,2411,259
11/01/20191,2511,2871,2491,287
11/05/20191,3321,4141,3311,410
11/06/20191,4381,6001,4381,600
11/07/20191,5771,6461,5501,617
11/08/20191,6501,6921,6431,660
11/11/20191,6431,6601,6051,622
11/12/20191,6111,6781,6101,675
11/13/20191,6751,6921,6541,660
11/14/20191,6631,6811,6461,667
11/15/20191,6701,7371,6561,725
11/18/20191,7581,7651,6581,695
11/19/20191,6751,7071,6671,695
11/20/20191,6801,7021,6731,690
11/21/20191,6701,6891,6321,673
11/22/20191,6691,6981,6581,669
11/25/20191,7091,7191,6861,693
11/26/20191,7061,7151,6631,673
11/27/20191,6901,7061,6711,701
11/28/20191,6821,6851,6341,655
11/29/20191,6401,6681,6391,654
12/02/20191,6641,6771,6461,656
12/03/20191,6281,6821,6211,679
12/04/20191,6551,6701,6421,643
12/05/20191,6611,6971,6611,666
12/06/20191,6611,6691,6411,668
12/09/20191,6851,6931,6711,676
12/10/20191,6731,7091,6731,702
12/11/20191,7011,7361,6651,670
12/12/20191,7001,7041,6611,661
12/13/20191,6981,7091,6741,676
12/16/20191,6921,7851,6911,780
12/17/20191,8181,8391,7631,798
12/18/20191,7751,7781,7211,728
12/19/20191,7211,7631,7161,745
12/20/20191,7431,7461,7071,716
12/23/20191,7251,7321,6691,682
12/24/20191,6761,6971,6631,678
12/25/20191,6821,6851,6331,640
12/26/20191,6331,6601,6301,655
12/27/20191,6641,6701,6491,663
12/30/20191,6701,6901,6431,685