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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 921.6971
CLOSE 921.8498

Low

LOW 752.1

High

HIGH 1,118
DATEOPENHIGHLOWCLOSE
01/04/20249941,0059791,005
01/05/20241,0051,042.51,0051,026.5
01/09/20241,0381,0631,033.51,057
01/10/20241,060.51,0741,0591,062
01/11/20241,067.51,075.51,0571,070.5
01/12/20241,091.51,0921,0601,079
01/15/20241,072.51,0781,0631,068
01/16/20241,062.51,065.51,0481,050
01/17/20241,0561,0891,030.51,068
01/18/20241,0681,0931,0571,092
01/19/20241,0991,1181,0581,061.5
01/22/20241,0711,0741,056.51,071.5
01/23/20241,070.51,074.51,0471,051.5
01/24/20241,0401,0601,039.51,054
01/25/20241,0501,0671,0331,033.5
01/26/20241,0251,0481,0211,034
01/29/20241,0361,0411,006.51,017
01/30/20241,0291,030.5997.6997.6
01/31/2024997.51,004987.9997
02/01/2024993.3994971980
02/02/2024990991.9974.3980.2
02/05/2024981995.5974.2988
02/06/2024979.8982.4945.7945.7
02/07/2024915.7921850.1862.1
02/08/2024861.2862826842
02/09/2024841.2849.8819.4819.6
02/13/2024831854.1826845.7
02/14/2024840840.1811.2811.2
02/15/2024820828.7805.1806.1
02/16/2024797811.6785.6804
02/19/2024797.5822792820
02/20/2024826.2836.5818825.2
02/21/2024822823.9806.4809.8
02/22/2024816824812.3820.2
02/26/2024828837.9822.2831.5
02/27/2024832839.9818820
02/28/2024820826.4816.1817.8
02/29/2024817821.9808.6815.5
03/01/2024819.3828.8812.1814.9
03/04/2024818822.6807.8816.5
03/05/2024818.9826807.8817
03/06/2024817825.8804.2807.6
03/07/2024808.1813.5786790
03/08/2024785806.2781.2796.5
03/11/2024791.2795.1778.6795.1
03/12/2024795818.2782.5813.7
03/13/2024815820.5802.3806.8
03/14/2024799805.9795.5801.7
03/15/2024797.2824.4794808.5
03/18/2024810831.4807.9830.6
03/19/2024838838.5818.7829
03/21/2024839.1849834.6839.8
03/22/2024842.7935833883.4
03/25/2024853.4869822.6823.4
03/26/2024821828.2811.3813.8
03/27/2024820848.2816.5830.8
03/28/2024839844.6827.7840.5
03/29/2024845.1853.9828.4831.3
04/01/2024834.7861.7826.3858
04/02/2024857.8859.6848.1854.4
04/03/2024850865.9838.6846.1
04/04/2024858864.1850.1857
04/05/2024854.8854.8841852.5
04/08/2024843.4845820.2825.4
04/09/2024824.1832.5822832.4
04/10/2024835857831.7835.9
04/11/2024822834.9815.6819.2
04/12/2024828832.8815.6821.3
04/15/2024815824.6812.4821.6
04/16/2024808.9811.9793.2803
04/17/2024801.4808793.7800
04/18/2024800.1827.2798.5821.4
04/19/2024801806.3787788.7
04/22/2024793817.8790.2817.2
04/23/2024820827.5813.2819.6
04/24/2024819833813.4831
04/25/2024827.1832.6820820
04/26/2024815.5824.3808.8818.8
04/30/2024814.5840.8812.5831
05/01/2024819.9836.1819828
05/02/2024821.8835.4820.8834.5
05/07/2024840.5860.4835.2860.4
05/08/2024860867.1851.1852.6
05/09/2024849.8858.7836.6843
05/10/2024846.1862.9843.1862.4
05/13/2024863863.7844.1851.4
05/14/2024870879.9861.5869.4
05/15/2024854.4856.1771799.3
05/16/2024800812.5777.9812
05/17/2024801836801823.4
05/20/2024810.2838.5810.1838.5
05/21/2024841.8870.3839868.8
05/22/2024872.8947.9871.8932.6
05/23/2024878953.8878951.7
05/24/2024925966.4922.9948.5
05/27/2024942.8959.8925951.9
05/28/2024945.1953.9912.5924.7
05/29/2024920942.3901935.6
05/30/2024945959.9936959
05/31/2024960989.7951970.2
06/03/20241,030.51,048984.1984.1
06/04/2024970.9977.5929970.3
06/05/2024950969.9927.4967
06/06/2024969.7974.8932937
06/07/2024936.9940.4920.7920.9
06/10/2024950979.9935.2979.1
06/11/2024981.5983951960.7
06/12/2024951.8977.7951.5965
06/13/2024965.8978.5958.1969.6
06/14/2024968.9986.1956.3984.8
06/17/2024987.8989.5970.5983.1
06/18/20249851,006971979.2
06/19/2024978.3979.4945.1960.8
06/20/2024950953933.5943.6
06/21/2024946960.9933958.3
06/24/2024960.1980.5958.3975.2
06/25/2024981987.8972.7979.1
06/26/20249801,009.5976984.4
06/27/2024980.3983.7951.4976.6
06/28/2024977.9982.4927.8930.1
07/01/2024945.1960.7932.8942
07/02/2024939.2959.1929.4940
07/03/2024939951.2931.4942.4
07/04/2024942.4955.3942.4952.9
07/05/2024952.2960.2944.7954.2
07/08/2024953.9959.3934.1941.9
07/09/2024950961.4943.1951.3
07/10/2024950950928937.8
07/11/2024945.1976.4944.8975.6
07/12/2024974.5981.8958968.8
07/16/2024970.7971947.9947.9
07/17/2024957.3962.1951.3958
07/18/2024945.5954.9940.3949.4
07/19/2024947956.4943.6946.2
07/22/2024945.8950.9930937.5
07/23/2024937.3943924.6932.2
07/24/2024931931905.3905.3
07/25/2024885886.7870.4873.9
07/26/2024873.2876.4860.6860.6
07/29/2024874884.5861.9868.9
07/30/2024868.4877.9861.6873.4
07/31/2024867.3879861.2878.2
08/01/2024870880850863.2
08/02/2024853.4865.7835.4835.8
08/05/2024820.8828.8752.1764.2
08/06/2024808.2833.1796.7823.9
08/07/2024802.6857.9789843.8
08/08/2024843.8858.5832.4850.4
08/09/2024856.2883854.4867.1
08/13/2024845.6850809.5816.1
08/14/2024823879.9822.2879.9
08/15/2024882.9892.6867.8871.2
08/16/2024886.2910877.4906.5
08/19/2024906.2918895.9897.7
08/20/2024910967905.2961.2
08/21/2024947.8958929.1945.7
08/22/2024960.1963937.8952.3
08/23/2024982.31,039.59811,018.5
08/26/20241,0161,019986.1992.8
08/27/2024992.9999975990
08/28/2024990.11,002.5989.5992.6
08/29/2024991.9994.7978993.1
08/30/20249801,003.5980998.4
09/02/2024999999.8978988.4
09/03/2024980992.2979.5982
09/04/2024959981954.9969.1
09/05/2024948.8949.9919921.5
09/06/2024925931.2910.3912.2
09/09/2024890.3910.8879.1906
09/10/2024897.3913.7896.1899.2
09/11/2024895.6897875879.8
09/12/2024894.8900878.4886.6
09/13/2024878885.4872.3885
09/17/2024885928884.1920.8
09/18/2024926.5933.3902.2918.3
09/19/2024927931.4911.1922.9
09/20/2024932.1936918.2920.6
09/24/2024924.5932.6914.2914.9
09/25/2024909.8917.2895.1904.1
09/26/2024917.2928.4911928
09/27/2024936.5968923963.7
09/30/2024922952922949.8
10/01/2024955973954.8971
10/02/2024956970.7950.6953
10/03/2024975982.6967.7981.7
10/04/2024981.11,015980.81,013.5
10/07/20241,011.51,0241,0091,019.5
10/08/20241,0101,016.5993.4998
10/09/20241,0121,014.5996.4997.7
10/10/20241,0001,000.5985.5990.9
10/11/2024988.4999975.9977.4
10/15/2024980.11,006977.7999.1
10/16/2024984.1991.5976.6981.6
10/17/2024984.1995.7979.7982.6
10/18/2024985.6985.6974.6978.6
10/21/2024978992.2971.5991.2
10/22/2024991991.1968.5972.3
10/23/2024961.4971.2956.1959.8
10/24/2024958.1961.8948.2950.6
10/25/2024950951.5936.5939.8
10/28/2024930954.6930946.7
10/29/2024946947.8937.3942.3
10/30/2024942.2943.3929.5929.7
10/31/2024931.1942.6922937.7
11/01/2024925937.8921.9936
11/05/2024938939.8927.4931
11/06/2024940940901901
11/07/2024901907.4891.1901
11/08/2024905906.1889.3893
11/11/2024891.4891.5872.8872.8
11/12/2024884.7898875.3888.4
11/13/2024993.41,0389491,011
11/14/20241,0111,025980.31,012.5
11/15/20241,0121,025992.21,004.5
11/18/2024997.91,011.5973.7983
11/19/20249861,002977.9981.6
11/20/20249781,015977.71,012
11/21/20241,0151,023995997.2
11/22/20249991,008.5996.41,003
11/25/20241,0101,0191,0021,013.5
11/26/20241,0071,0221,000.51,009.5
11/27/2024995.3995.9973.2986.1
11/28/2024980992.2978.7983.5
11/29/2024984.5985957.5960.7
12/02/2024953.1957.6937.7951.9
12/03/2024950959.8943.5944.8
12/04/2024944.4949.1933944
12/05/2024952955.4938939.1
12/06/2024939.5965.2938944.8
12/09/2024947.9949.4926.5927.2
12/10/2024950980.9949.4951.8
12/11/2024945960.5941.9943.7
12/12/2024952.1953.4936.3948.9
12/13/2024950.11,009.5945.5987.6
12/16/2024981.91,003974.1997.3
12/17/2024999.91,009993.2994
12/18/2024989.11,005.5980.6995
12/19/2024985998976992.1
12/20/2024988.4994.2982.2989.9
12/23/20249991,027974.2976.3
12/24/2024974992965.8986.9
12/25/2024986.9986.9963.2971
12/26/2024963980.7956977.9
12/27/20249851,003.5984.81,000
12/30/2024995999.4979.2984.9