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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,055.0164
CLOSE 1,054.8811
Low
LOW 791
High
HIGH 1,395
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 1,330 | 1,344 | 1,321 | 1,326 |
| 01/05/2022 | 1,356 | 1,385 | 1,341 | 1,381 |
| 01/06/2022 | 1,388 | 1,395 | 1,335 | 1,351 |
| 01/07/2022 | 1,349 | 1,362 | 1,327 | 1,346 |
| 01/11/2022 | 1,343 | 1,345 | 1,311 | 1,312 |
| 01/12/2022 | 1,336 | 1,358 | 1,333 | 1,341 |
| 01/13/2022 | 1,340 | 1,349 | 1,333 | 1,346 |
| 01/14/2022 | 1,340 | 1,346 | 1,293 | 1,314 |
| 01/17/2022 | 1,320 | 1,335 | 1,309 | 1,333 |
| 01/18/2022 | 1,336 | 1,349 | 1,331 | 1,336 |
| 01/19/2022 | 1,340 | 1,350 | 1,316 | 1,325 |
| 01/20/2022 | 1,319 | 1,334 | 1,313 | 1,315 |
| 01/21/2022 | 1,293 | 1,298 | 1,274 | 1,294 |
| 01/24/2022 | 1,282 | 1,289 | 1,265 | 1,273 |
| 01/25/2022 | 1,256 | 1,258 | 1,222 | 1,246 |
| 01/26/2022 | 1,255 | 1,262 | 1,240 | 1,247 |
| 01/27/2022 | 1,247 | 1,253 | 1,207 | 1,221 |
| 01/28/2022 | 1,239 | 1,246 | 1,229 | 1,241 |
| 01/31/2022 | 1,240 | 1,279 | 1,238 | 1,269 |
| 02/01/2022 | 1,279 | 1,279 | 1,258 | 1,265 |
| 02/02/2022 | 1,262 | 1,284 | 1,262 | 1,276 |
| 02/03/2022 | 1,258 | 1,259 | 1,238 | 1,253 |
| 02/04/2022 | 1,245 | 1,255 | 1,232 | 1,244 |
| 02/07/2022 | 1,236 | 1,249 | 1,221 | 1,247 |
| 02/08/2022 | 1,245 | 1,265 | 1,243 | 1,258 |
| 02/09/2022 | 1,291 | 1,339 | 1,269 | 1,308 |
| 02/10/2022 | 1,323 | 1,347 | 1,317 | 1,345 |
| 02/14/2022 | 1,314 | 1,345 | 1,314 | 1,332 |
| 02/15/2022 | 1,324 | 1,330 | 1,305 | 1,318 |
| 02/16/2022 | 1,339 | 1,339 | 1,304 | 1,309 |
| 02/17/2022 | 1,305 | 1,318 | 1,303 | 1,310 |
| 02/18/2022 | 1,295 | 1,321 | 1,294 | 1,314 |
| 02/21/2022 | 1,200 | 1,201 | 1,164 | 1,181 |
| 02/22/2022 | 1,170 | 1,171 | 1,081 | 1,083 |
| 02/24/2022 | 1,071 | 1,081 | 1,023 | 1,036 |
| 02/25/2022 | 1,050 | 1,077 | 1,048 | 1,072 |
| 02/28/2022 | 1,086 | 1,107 | 1,079 | 1,083 |
| 03/01/2022 | 1,091 | 1,102 | 1,078 | 1,081 |
| 03/02/2022 | 1,067 | 1,087 | 1,060 | 1,084 |
| 03/03/2022 | 1,095 | 1,095 | 1,075 | 1,076 |
| 03/04/2022 | 1,069 | 1,074 | 1,044 | 1,060 |
| 03/07/2022 | 1,045 | 1,051 | 1,003 | 1,012 |
| 03/08/2022 | 997 | 1,055 | 995 | 1,039 |
| 03/09/2022 | 1,052 | 1,052 | 1,018 | 1,028 |
| 03/10/2022 | 1,065 | 1,081 | 1,057 | 1,081 |
| 03/11/2022 | 1,064 | 1,074 | 1,049 | 1,056 |
| 03/14/2022 | 1,058 | 1,080 | 1,058 | 1,066 |
| 03/15/2022 | 1,075 | 1,085 | 1,069 | 1,077 |
| 03/16/2022 | 1,085 | 1,108 | 1,085 | 1,105 |
| 03/17/2022 | 1,140 | 1,141 | 1,110 | 1,120 |
| 03/18/2022 | 1,122 | 1,127 | 1,113 | 1,127 |
| 03/22/2022 | 1,131 | 1,163 | 1,129 | 1,163 |
| 03/23/2022 | 1,168 | 1,187 | 1,159 | 1,181 |
| 03/24/2022 | 1,160 | 1,181 | 1,155 | 1,180 |
| 03/25/2022 | 1,187 | 1,192 | 1,171 | 1,173 |
| 03/28/2022 | 1,186 | 1,189 | 1,170 | 1,174 |
| 03/29/2022 | 1,185 | 1,205 | 1,173 | 1,190 |
| 03/30/2022 | 1,147 | 1,169 | 1,140 | 1,164 |
| 03/31/2022 | 1,142 | 1,156 | 1,137 | 1,149 |
| 04/01/2022 | 1,143 | 1,153 | 1,132 | 1,138 |
| 04/04/2022 | 1,141 | 1,157 | 1,135 | 1,138 |
| 04/05/2022 | 1,153 | 1,160 | 1,142 | 1,144 |
| 04/06/2022 | 1,127 | 1,130 | 1,107 | 1,112 |
| 04/07/2022 | 1,097 | 1,103 | 1,077 | 1,088 |
| 04/08/2022 | 1,098 | 1,107 | 1,072 | 1,085 |
| 04/11/2022 | 1,089 | 1,099 | 1,083 | 1,091 |
| 04/12/2022 | 1,087 | 1,092 | 1,075 | 1,079 |
| 04/13/2022 | 1,080 | 1,089 | 1,079 | 1,089 |
| 04/14/2022 | 1,089 | 1,099 | 1,086 | 1,096 |
| 04/15/2022 | 1,085 | 1,098 | 1,081 | 1,092 |
| 04/18/2022 | 1,086 | 1,093 | 1,073 | 1,089 |
| 04/19/2022 | 1,100 | 1,107 | 1,098 | 1,101 |
| 04/20/2022 | 1,112 | 1,124 | 1,104 | 1,118 |
| 04/21/2022 | 1,128 | 1,137 | 1,123 | 1,134 |
| 04/22/2022 | 1,117 | 1,123 | 1,095 | 1,113 |
| 04/25/2022 | 1,083 | 1,093 | 1,080 | 1,087 |
| 04/26/2022 | 1,097 | 1,105 | 1,088 | 1,095 |
| 04/27/2022 | 1,067 | 1,078 | 1,055 | 1,075 |
| 04/28/2022 | 1,085 | 1,103 | 1,070 | 1,100 |
| 05/02/2022 | 1,105 | 1,105 | 1,080 | 1,090 |
| 05/06/2022 | 1,083 | 1,102 | 1,073 | 1,096 |
| 05/09/2022 | 1,089 | 1,092 | 1,076 | 1,076 |
| 05/10/2022 | 1,064 | 1,089 | 1,057 | 1,085 |
| 05/11/2022 | 1,080 | 1,106 | 1,079 | 1,104 |
| 05/12/2022 | 1,015 | 1,040 | 996 | 1,014 |
| 05/13/2022 | 1,032 | 1,059 | 1,016 | 1,057 |
| 05/16/2022 | 1,069 | 1,073 | 1,052 | 1,056 |
| 05/17/2022 | 1,055 | 1,061 | 1,048 | 1,056 |
| 05/18/2022 | 1,065 | 1,083 | 1,062 | 1,082 |
| 05/19/2022 | 1,042 | 1,077 | 1,042 | 1,075 |
| 05/20/2022 | 1,081 | 1,082 | 1,063 | 1,072 |
| 05/23/2022 | 1,090 | 1,092 | 1,074 | 1,079 |
| 05/24/2022 | 1,082 | 1,085 | 1,062 | 1,063 |
| 05/25/2022 | 1,052 | 1,061 | 1,045 | 1,050 |
| 05/26/2022 | 1,055 | 1,066 | 1,045 | 1,046 |
| 05/27/2022 | 1,065 | 1,066 | 1,052 | 1,054 |
| 05/30/2022 | 1,058 | 1,070 | 1,055 | 1,067 |
| 05/31/2022 | 1,070 | 1,072 | 1,047 | 1,049 |
| 06/01/2022 | 1,062 | 1,089 | 1,058 | 1,086 |
| 06/02/2022 | 1,078 | 1,083 | 1,069 | 1,073 |
| 06/03/2022 | 1,075 | 1,080 | 1,069 | 1,072 |
| 06/06/2022 | 1,064 | 1,065 | 1,054 | 1,058 |
| 06/07/2022 | 1,069 | 1,088 | 1,066 | 1,070 |
| 06/08/2022 | 1,071 | 1,092 | 1,069 | 1,086 |
| 06/09/2022 | 1,046 | 1,047 | 992 | 1,024 |
| 06/10/2022 | 1,020 | 1,028 | 1,005 | 1,026 |
| 06/13/2022 | 1,010 | 1,022 | 1,005 | 1,020 |
| 06/14/2022 | 999 | 1,010 | 993 | 995 |
| 06/15/2022 | 1,000 | 1,030 | 999 | 1,026 |
| 06/16/2022 | 1,043 | 1,073 | 1,039 | 1,045 |
| 06/17/2022 | 1,008 | 1,061 | 1,008 | 1,061 |
| 06/20/2022 | 1,068 | 1,069 | 1,032 | 1,048 |
| 06/21/2022 | 1,065 | 1,076 | 1,051 | 1,062 |
| 06/22/2022 | 1,070 | 1,071 | 1,053 | 1,053 |
| 06/23/2022 | 1,051 | 1,057 | 1,041 | 1,041 |
| 06/24/2022 | 1,041 | 1,048 | 1,029 | 1,045 |
| 06/27/2022 | 1,055 | 1,066 | 1,052 | 1,062 |
| 06/28/2022 | 1,057 | 1,060 | 1,045 | 1,049 |
| 06/29/2022 | 1,033 | 1,042 | 1,032 | 1,036 |
| 06/30/2022 | 1,037 | 1,051 | 1,037 | 1,049 |
| 07/01/2022 | 1,044 | 1,055 | 1,017 | 1,019 |
| 07/04/2022 | 1,029 | 1,034 | 1,020 | 1,031 |
| 07/05/2022 | 1,039 | 1,040 | 1,032 | 1,036 |
| 07/06/2022 | 1,020 | 1,044 | 1,016 | 1,038 |
| 07/07/2022 | 1,044 | 1,052 | 1,026 | 1,052 |
| 07/08/2022 | 1,058 | 1,071 | 1,054 | 1,058 |
| 07/11/2022 | 1,073 | 1,078 | 1,067 | 1,072 |
| 07/12/2022 | 1,065 | 1,066 | 1,042 | 1,044 |
| 07/13/2022 | 1,055 | 1,058 | 1,046 | 1,051 |
| 07/14/2022 | 1,037 | 1,048 | 1,034 | 1,040 |
| 07/15/2022 | 1,049 | 1,052 | 1,035 | 1,050 |
| 07/19/2022 | 1,068 | 1,073 | 1,056 | 1,065 |
| 07/20/2022 | 1,082 | 1,088 | 1,075 | 1,087 |
| 07/21/2022 | 1,088 | 1,092 | 1,079 | 1,089 |
| 07/22/2022 | 1,088 | 1,096 | 1,084 | 1,087 |
| 07/25/2022 | 1,079 | 1,081 | 1,064 | 1,069 |
| 07/26/2022 | 1,069 | 1,076 | 1,063 | 1,072 |
| 07/27/2022 | 1,066 | 1,071 | 1,050 | 1,057 |
| 07/28/2022 | 1,063 | 1,063 | 1,051 | 1,056 |
| 07/29/2022 | 1,063 | 1,074 | 1,058 | 1,066 |
| 08/01/2022 | 1,075 | 1,076 | 1,058 | 1,060 |
| 08/02/2022 | 1,053 | 1,060 | 1,041 | 1,047 |
| 08/03/2022 | 1,043 | 1,051 | 1,042 | 1,051 |
| 08/04/2022 | 1,057 | 1,063 | 1,053 | 1,060 |
| 08/05/2022 | 1,059 | 1,068 | 1,051 | 1,062 |
| 08/08/2022 | 1,035 | 1,048 | 1,003 | 1,022 |
| 08/09/2022 | 1,016 | 1,024 | 1,007 | 1,008 |
| 08/10/2022 | 1,004 | 1,010 | 1,002 | 1,008 |
| 08/12/2022 | 1,021 | 1,024 | 1,011 | 1,023 |
| 08/15/2022 | 1,022 | 1,035 | 1,018 | 1,032 |
| 08/16/2022 | 1,035 | 1,042 | 1,023 | 1,024 |
| 08/17/2022 | 1,031 | 1,051 | 1,028 | 1,051 |
| 08/18/2022 | 1,042 | 1,050 | 1,040 | 1,049 |
| 08/19/2022 | 1,051 | 1,066 | 1,048 | 1,052 |
| 08/22/2022 | 1,036 | 1,040 | 1,028 | 1,034 |
| 08/23/2022 | 1,024 | 1,025 | 1,013 | 1,014 |
| 08/24/2022 | 1,019 | 1,019 | 1,010 | 1,015 |
| 08/25/2022 | 1,017 | 1,020 | 1,015 | 1,016 |
| 08/26/2022 | 1,018 | 1,026 | 1,016 | 1,020 |
| 08/29/2022 | 1,001 | 1,011 | 997 | 1,001 |
| 08/30/2022 | 1,005 | 1,007 | 1,000 | 1,002 |
| 08/31/2022 | 997 | 1,005 | 996 | 1,003 |
| 09/01/2022 | 1,005 | 1,007 | 996 | 1,002 |
| 09/02/2022 | 1,001 | 1,004 | 998 | 1,004 |
| 09/05/2022 | 1,000 | 1,002 | 992 | 992 |
| 09/06/2022 | 993 | 1,004 | 990 | 1,001 |
| 09/07/2022 | 988 | 991 | 933 | 935 |
| 09/08/2022 | 936 | 955 | 932 | 948 |
| 09/09/2022 | 957 | 970 | 955 | 965 |
| 09/12/2022 | 979 | 983 | 974 | 979 |
| 09/13/2022 | 971 | 974 | 964 | 969 |
| 09/14/2022 | 950 | 958 | 946 | 949 |
| 09/15/2022 | 954 | 956 | 950 | 951 |
| 09/16/2022 | 947 | 950 | 937 | 943 |
| 09/20/2022 | 943 | 953 | 943 | 945 |
| 09/21/2022 | 938 | 940 | 931 | 938 |
| 09/22/2022 | 932 | 935 | 924 | 933 |
| 09/26/2022 | 922 | 923 | 892 | 898 |
| 09/27/2022 | 900 | 909 | 893 | 893 |
| 09/28/2022 | 892 | 895 | 879 | 883 |
| 09/29/2022 | 893 | 898 | 881 | 883 |
| 09/30/2022 | 877 | 881 | 858 | 863 |
| 10/03/2022 | 855 | 862 | 838 | 859 |
| 10/04/2022 | 874 | 877 | 860 | 873 |
| 10/05/2022 | 881 | 891 | 877 | 886 |
| 10/06/2022 | 888 | 902 | 885 | 897 |
| 10/07/2022 | 880 | 884 | 858 | 859 |
| 10/11/2022 | 840 | 849 | 818 | 819 |
| 10/12/2022 | 814 | 817 | 792 | 800 |
| 10/13/2022 | 800 | 806 | 791 | 792 |
| 10/14/2022 | 814 | 822 | 804 | 817 |
| 10/17/2022 | 809 | 844 | 806 | 843 |
| 10/18/2022 | 860 | 886 | 856 | 885 |
| 10/19/2022 | 880 | 882 | 856 | 863 |
| 10/20/2022 | 850 | 867 | 848 | 864 |
| 10/21/2022 | 859 | 893 | 857 | 869 |
| 10/24/2022 | 877 | 887 | 867 | 885 |
| 10/25/2022 | 886 | 909 | 885 | 898 |
| 10/26/2022 | 899 | 899 | 887 | 889 |
| 10/27/2022 | 886 | 904 | 880 | 898 |
| 10/28/2022 | 883 | 886 | 869 | 876 |
| 10/31/2022 | 887 | 896 | 880 | 891 |
| 11/01/2022 | 890 | 899 | 884 | 894 |
| 11/02/2022 | 895 | 898 | 885 | 897 |
| 11/04/2022 | 879 | 890 | 875 | 888 |
| 11/07/2022 | 835 | 873 | 830 | 859 |
| 11/08/2022 | 867 | 922 | 867 | 904 |
| 11/09/2022 | 912 | 917 | 902 | 917 |
| 11/10/2022 | 902 | 912 | 895 | 896 |
| 11/11/2022 | 924 | 967 | 916 | 966 |
| 11/14/2022 | 975 | 989 | 970 | 986 |
| 11/15/2022 | 988 | 997 | 977 | 997 |
| 11/16/2022 | 995 | 1,000 | 965 | 975 |
| 11/17/2022 | 972 | 999 | 972 | 994 |
| 11/18/2022 | 996 | 1,006 | 985 | 988 |
| 11/21/2022 | 987 | 990 | 977 | 978 |
| 11/22/2022 | 979 | 985 | 963 | 972 |
| 11/24/2022 | 978 | 979 | 954 | 972 |
| 11/25/2022 | 975 | 976 | 966 | 971 |
| 11/28/2022 | 970 | 977 | 961 | 968 |
| 11/29/2022 | 963 | 975 | 959 | 972 |
| 11/30/2022 | 969 | 975 | 962 | 973 |
| 12/01/2022 | 1,000 | 1,004 | 981 | 982 |
| 12/02/2022 | 980 | 1,003 | 977 | 1,001 |
| 12/05/2022 | 1,000 | 1,011 | 988 | 1,001 |
| 12/06/2022 | 996 | 1,014 | 996 | 1,010 |
| 12/07/2022 | 1,000 | 1,017 | 988 | 1,002 |
| 12/08/2022 | 999 | 1,019 | 989 | 1,017 |
| 12/09/2022 | 1,020 | 1,034 | 1,013 | 1,027 |
| 12/12/2022 | 1,028 | 1,043 | 1,027 | 1,041 |
| 12/13/2022 | 1,046 | 1,047 | 1,007 | 1,014 |
| 12/14/2022 | 1,020 | 1,022 | 1,012 | 1,013 |
| 12/15/2022 | 1,013 | 1,014 | 1,000 | 1,005 |
| 12/16/2022 | 992 | 997 | 981 | 982 |
| 12/19/2022 | 981 | 981 | 960 | 960 |
| 12/20/2022 | 960 | 969 | 943 | 956 |
| 12/21/2022 | 951 | 963 | 947 | 955 |
| 12/22/2022 | 960 | 961 | 949 | 960 |
| 12/23/2022 | 950 | 951 | 928 | 928 |
| 12/26/2022 | 928 | 961 | 928 | 961 |
| 12/27/2022 | 967 | 969 | 950 | 956 |
| 12/28/2022 | 950 | 963 | 949 | 959 |
| 12/29/2022 | 955 | 960 | 946 | 960 |
| 12/30/2022 | 966 | 970 | 945 | 945 |