6753.T: Sharp Corporation Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 922.2028

CLOSE 923.2724

Low

LOW 756

High

HIGH 1,144.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	947	966	946	966
01/05/2023	966	974	959	971
01/06/2023	961	987	960	984
01/10/2023	990	992	968	983
01/11/2023	986	1,006	981	1,003
01/12/2023	1,001	1,003	988	988
01/13/2023	987	1,003	984	987
01/16/2023	979	984	972	981
01/17/2023	985	1,004	984	999
01/18/2023	1,002	1,013	992	1,005
01/19/2023	997	1,014	996	1,003
01/20/2023	990	1,030	990	1,029
01/23/2023	1,038	1,040	1,031	1,036
01/24/2023	1,041	1,069	1,041	1,063
01/25/2023	1,060	1,072	1,057	1,071
01/26/2023	1,069	1,069	1,051	1,056
01/27/2023	1,064	1,086	1,060	1,073
01/30/2023	1,073	1,075	1,060	1,071
01/31/2023	1,074	1,080	1,070	1,074
02/01/2023	1,072	1,088	1,068	1,079
02/02/2023	1,087	1,091	1,076	1,084
02/03/2023	1,084	1,087	1,072	1,074
02/06/2023	1,083	1,091	1,079	1,091
02/07/2023	1,081	1,093	1,081	1,082
02/08/2023	992	1,005	935	946
02/09/2023	939	953	935	943
02/10/2023	931	962	927	961
02/13/2023	960	962	944	953
02/14/2023	957	959	936	943
02/15/2023	948	952	944	949
02/16/2023	947	964	944	964
02/17/2023	959	970	958	969
02/20/2023	969	977	965	977
02/21/2023	977	982	965	967
02/22/2023	957	960	936	938
02/24/2023	936	946	928	935
02/27/2023	931	940	930	933
02/28/2023	934	941	933	940
03/01/2023	935	937	926	935
03/02/2023	939	939	916	918
03/03/2023	921	934	919	932
03/06/2023	941	956	937	949
03/07/2023	943	961	943	960
03/08/2023	951	959	946	949
03/09/2023	951	958	950	950
03/10/2023	941	951	938	944
03/13/2023	935	942	931	941
03/14/2023	932	939	924	932
03/15/2023	940	947	933	937
03/16/2023	920	929	903	929
03/17/2023	939	939	920	925
03/20/2023	917	929	911	911
03/22/2023	920	942	908	938
03/23/2023	931	945	928	942
03/24/2023	945	951	939	944
03/27/2023	948	952	944	946
03/28/2023	946	950	941	949
03/29/2023	954	956	944	956
03/30/2023	952	958	946	949
03/31/2023	954	959	931	933
04/03/2023	943	946	934	935
04/04/2023	941	951	938	951
04/05/2023	949	955	942	944
04/06/2023	935	939	924	928
04/07/2023	928	944	928	944
04/10/2023	952	956	943	949
04/11/2023	955	962	951	957
04/12/2023	963	967	953	967
04/13/2023	961	964	952	958
04/14/2023	964	966	956	959
04/17/2023	965	972	964	971
04/18/2023	974	979	971	975
04/19/2023	975	978	962	963
04/20/2023	958	965	954	961
04/21/2023	957	965	953	959
04/24/2023	963	969	957	959
04/25/2023	958	962	945	945
04/26/2023	940	945	937	942
04/27/2023	941	952	940	948
04/28/2023	962	967	952	966
05/01/2023	970	972	965	967
05/02/2023	969	970	956	956
05/08/2023	955	984	950	984
05/09/2023	983	992	972	990
05/10/2023	990	993	975	992
05/11/2023	990	995	979	990
05/12/2023	927	938	904	904
05/15/2023	900	907	875	876
05/16/2023	879	893	874	885
05/17/2023	884	890	867	870
05/18/2023	871	880	860	860
05/19/2023	859	864	855	862
05/22/2023	857	867	857	864
05/23/2023	867	868	844	848
05/24/2023	839	849	834	847
05/25/2023	842	848	834	835
05/26/2023	835	841	820	820
05/29/2023	830	830	817	821
05/30/2023	822	829	817	828
05/31/2023	823	824	793	800
06/01/2023	797	801	775	778
06/02/2023	785	785	756	759
06/05/2023	770.3	812	769.6	802
06/06/2023	790.2	805.8	780	801
06/07/2023	807	840.2	806.9	826.6
06/08/2023	827.9	848.4	823.6	824.6
06/09/2023	820.3	827	808.8	818
06/12/2023	822.2	829.9	809	809.6
06/13/2023	808.9	814.9	798.8	805.6
06/14/2023	797.8	802.8	779.7	789.1
06/15/2023	793.9	796.2	783.2	785
06/16/2023	779.4	781.7	765.5	767.6
06/19/2023	775	801	771.6	799.4
06/20/2023	799.4	811.1	795.4	811.1
06/21/2023	808	818.3	801.1	808
06/22/2023	810	810.8	791.3	793.4
06/23/2023	792	794.5	773.7	784.4
06/26/2023	780	787.6	774.4	784.8
06/27/2023	787.5	792	780	790.6
06/28/2023	792.7	801	790.9	801
06/29/2023	801	813.1	799	807
06/30/2023	804.2	807	797.4	803.9
07/03/2023	813	845.1	806	844.3
07/04/2023	832.9	840.7	827.7	829.6
07/05/2023	825	829.8	819.2	829.2
07/06/2023	820.3	823.4	811.8	815.3
07/07/2023	803.2	806	790.2	790.2
07/10/2023	792.2	794.5	781.4	786.4
07/11/2023	795.8	795.9	787	788.4
07/12/2023	794	801	788.6	794.4
07/13/2023	802	803.8	793.6	797.7
07/14/2023	797	806.6	796	802
07/18/2023	799	808.6	796.1	805.5
07/19/2023	805	812	802.2	810.5
07/20/2023	810	816	802.1	803.3
07/21/2023	805.8	806.6	795.3	798
07/24/2023	804	804.6	796	798.5
07/25/2023	803	804.8	795.9	804.4
07/26/2023	800.4	807.9	793.5	805.9
07/27/2023	810	855	809.9	852
07/28/2023	838.1	855	833.1	850.8
07/31/2023	853.4	853.8	838.2	845
08/01/2023	845	857.4	841.8	848.6
08/02/2023	840	842.1	830	840.3
08/03/2023	836.2	836.2	812.8	824.6
08/04/2023	832	850	824.2	839.9
08/07/2023	860	913.4	832.1	912.1
08/08/2023	897.1	899.8	845.4	864.5
08/09/2023	864.8	887.9	864.8	883.7
08/10/2023	891.6	895	845.3	860.5
08/14/2023	920.5	961	898.4	912.3
08/15/2023	911	928	880	880.7
08/16/2023	860.3	860.3	842.3	842.3
08/17/2023	839.6	844.6	823	833.6
08/18/2023	830	858	828.1	852.1
08/21/2023	854.5	881.9	853.7	873.5
08/22/2023	875.1	880	869.6	877
08/23/2023	882	898.5	875.2	898.4
08/24/2023	899	922	898.4	910.6
08/25/2023	884	901.2	882.1	900
08/28/2023	895.6	906.4	893.2	903.2
08/29/2023	905	910.3	900.3	907.5
08/30/2023	910	937	908.9	919
08/31/2023	919	928.6	890.6	896.9
09/01/2023	903	933.7	903	924
09/04/2023	921	923.8	911	921.9
09/05/2023	922.9	957.6	920.1	950
09/06/2023	959.5	959.5	937.5	940.8
09/07/2023	936.5	947.5	932.7	934.8
09/08/2023	921.7	936.2	901.5	902.8
09/11/2023	908.1	926.7	906.6	923.2
09/12/2023	931.6	943.9	918.1	925.5
09/13/2023	926	935.5	924	930.1
09/14/2023	929	937.6	921.1	924.3
09/15/2023	930	940.8	926.6	938.6
09/19/2023	943.5	958.6	932.3	938.5
09/20/2023	932	932.3	910	910
09/21/2023	909.8	911	890.7	896.6
09/22/2023	886.3	905.4	878.9	901.5
09/25/2023	895.3	917.8	894.1	916
09/26/2023	920	924	903.8	912.1
09/27/2023	903.9	926.6	903.3	924.1
09/28/2023	925.7	937.6	920.4	930.7
09/29/2023	937.4	944.1	918.4	932
10/02/2023	942	963.8	936.8	949
10/03/2023	945	945.1	902	903.8
10/04/2023	896.2	919.5	894.7	912
10/05/2023	917	937.1	904	937
10/06/2023	923.2	925.3	915.4	918.7
10/10/2023	922.1	929.9	912.3	917.1
10/11/2023	923.5	942	921.9	934.5
10/12/2023	946.2	968.9	944.8	962.9
10/13/2023	961.6	971.6	947.3	953
10/16/2023	942.2	942.2	923.1	923.2
10/17/2023	931	953	925.5	951.3
10/18/2023	964.9	967.2	942.9	948.2
10/19/2023	930	938.7	916.6	937.6
10/20/2023	937.5	948	923.5	934.4
10/23/2023	925	942.6	918.1	937.1
10/24/2023	940.2	950	917.2	928.1
10/25/2023	931.9	948.6	928.6	935.9
10/26/2023	931	941.1	921.9	929.6
10/27/2023	937	946.8	929	939.2
10/30/2023	939.2	939.2	902.2	911.6
10/31/2023	920	942	914	939.7
11/01/2023	946	954	939.1	951
11/02/2023	959.9	966.9	951.8	961.7
11/06/2023	973	1,003.5	972.8	999.9
11/07/2023	1,001.5	1,003	974.4	997.2
11/08/2023	998	1,008.5	985.3	998.8
11/09/2023	953.8	954.3	883.1	893.1
11/10/2023	893.2	911.8	869.4	910.2
11/13/2023	910.4	928.7	907	921.4
11/14/2023	918	933.9	909.7	922.8
11/15/2023	940.2	998	940.2	993.2
11/16/2023	998	1,007	979.7	981.7
11/17/2023	981.1	999.9	975.6	993.3
11/20/2023	995	1,040	986	1,029.5
11/21/2023	1,019	1,144.5	1,017.5	1,127.5
11/22/2023	1,108	1,129.5	1,043	1,046.5
11/24/2023	1,055	1,059.5	1,010.5	1,019
11/27/2023	1,025	1,083	1,016.5	1,040.5
11/28/2023	1,010.5	1,016	941.3	941.8
11/29/2023	936.9	944.6	922.1	925
11/30/2023	934.2	937	916.6	925.6
12/01/2023	935	937.8	917.3	921.4
12/04/2023	919	930.9	905.5	911.5
12/05/2023	904	932.1	904	922.4
12/06/2023	925	959.9	922.5	959.1
12/07/2023	957.8	973	952.3	954.5
12/08/2023	939.5	949.4	932.9	948.5
12/11/2023	952.3	968.8	952.1	960.5
12/12/2023	975.3	992.1	971.5	992.1
12/13/2023	995	1,065	995	1,064
12/14/2023	1,059	1,082	1,033.5	1,044.5
12/15/2023	1,048.5	1,055	1,020.5	1,042
12/18/2023	1,018	1,023.5	993.1	997.5
12/19/2023	997.5	1,018	989.1	1,017.5
12/20/2023	1,020.5	1,036.5	1,008.5	1,011.5
12/21/2023	998	1,010	994.3	1,002
12/22/2023	999.4	1,016	995.5	1,002
12/25/2023	1,006.5	1,019	1,000.5	1,000.5
12/26/2023	1,000	1,013	991.6	995.5
12/27/2023	1,000	1,019.5	997.4	1,003
12/28/2023	998.9	1,006.5	989.1	1,006
12/29/2023	1,015	1,028.5	996.1	1,005.5

Menu

Create your free account now!

6753.T: Sharp Corporation Historical Data

2023 Historical Chart

Average

Low

High