Sharp Corporation 6753
TSE · Japan · Langlebige Konsumgüter
¥645,50+0,80 (+0,12 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥645,50 | +0,12 % | ¥634,70 | ¥647,80 | ¥626,40 | 3,74M |
| 2026-09-30 | ¥644,70 | +0,44 % | ¥638,50 | ¥646,90 | ¥635,60 | 3,29M |
| 2026-09-29 | ¥641,90 | -1,19 % | ¥649,90 | ¥653,10 | ¥639,10 | 2,12M |
| 2026-09-28 | ¥649,60 | -1,92 % | ¥659,60 | ¥667,50 | ¥646,50 | 2,91M |
| 2026-09-25 | ¥662,30 | +0,90 % | ¥656,20 | ¥667,80 | ¥650,00 | 3,04M |
| 2026-09-24 | ¥656,40 | +1,17 % | ¥643,40 | ¥662,20 | ¥638,10 | 3,80M |
| 2026-09-18 | ¥648,80 | -4,08 % | ¥680,00 | ¥680,40 | ¥648,80 | 4,89M |
| 2026-09-17 | ¥676,40 | -0,22 % | ¥673,60 | ¥677,90 | ¥665,10 | 2,75M |
| 2026-09-16 | ¥677,90 | +1,06 % | ¥680,00 | ¥684,50 | ¥655,90 | 4,81M |
| 2026-09-15 | ¥670,80 | -2,57 % | ¥697,00 | ¥700,70 | ¥667,00 | 6,66M |
| 2026-09-14 | ¥688,50 | +1,55 % | ¥687,00 | ¥697,50 | ¥677,20 | 4,35M |
| 2026-09-11 | ¥678,00 | +1,32 % | ¥661,30 | ¥691,50 | ¥661,00 | 7,90M |
| 2026-09-10 | ¥669,20 | +6,29 % | ¥623,10 | ¥669,20 | ¥621,00 | 5,61M |
| 2026-09-09 | ¥629,60 | +0,66 % | ¥621,40 | ¥633,30 | ¥614,20 | 3,11M |
| 2026-09-08 | ¥625,50 | -1,87 % | ¥637,00 | ¥639,80 | ¥625,50 | 2,55M |
| 2026-09-07 | ¥637,40 | -1,13 % | ¥642,50 | ¥647,90 | ¥633,70 | 1,98M |
| 2026-09-04 | ¥644,70 | +0,50 % | ¥650,00 | ¥650,70 | ¥634,30 | 2,20M |
| 2026-09-03 | ¥641,50 | +0,83 % | ¥636,60 | ¥653,80 | ¥635,20 | 2,46M |
| 2026-09-02 | ¥636,20 | -5,51 % | ¥655,00 | ¥659,30 | ¥636,20 | 3,24M |
| 2026-09-01 | ¥673,30 | +1,43 % | ¥663,80 | ¥678,60 | ¥659,30 | 2,86M |
| 2026-08-31 | ¥663,80 | +2,49 % | ¥654,60 | ¥665,30 | ¥649,50 | 3,82M |
| 2026-08-28 | ¥647,70 | +0,72 % | ¥642,10 | ¥651,60 | ¥641,00 | 2,19M |
| 2026-08-27 | ¥643,10 | +0,34 % | ¥634,50 | ¥649,40 | ¥634,00 | 2,79M |
| 2026-08-26 | ¥640,90 | +2,92 % | ¥630,90 | ¥644,30 | ¥627,10 | 3,11M |
| 2026-08-25 | ¥622,70 | -1,30 % | ¥627,20 | ¥630,00 | ¥617,20 | 2,75M |
| 2026-08-24 | ¥630,90 | -1,58 % | ¥642,00 | ¥647,60 | ¥623,10 | 2,64M |
| 2026-08-21 | ¥641,00 | +0,56 % | ¥634,80 | ¥645,60 | ¥631,50 | 3,11M |
| 2026-08-20 | ¥637,40 | +3,47 % | ¥630,00 | ¥639,10 | ¥627,60 | 3,11M |
| 2026-08-19 | ¥616,00 | -0,02 % | ¥618,00 | ¥621,10 | ¥607,10 | 3,44M |
| 2026-08-18 | ¥616,10 | -3,36 % | ¥633,00 | ¥636,40 | ¥616,10 | 3,91M |
| 2026-08-17 | ¥637,50 | -5,64 % | ¥669,20 | ¥669,70 | ¥637,50 | 4,34M |
| 2026-08-14 | ¥675,60 | +3,46 % | ¥657,60 | ¥677,00 | ¥646,10 | 3,93M |
| 2026-08-13 | ¥653,00 | -0,96 % | ¥654,60 | ¥656,20 | ¥643,70 | 2,83M |
| 2026-08-12 | ¥659,30 | +1,43 % | ¥652,00 | ¥672,00 | ¥632,20 | 5,64M |
| 2026-08-10 | ¥650,00 | +1,10 % | ¥599,80 | ¥652,00 | ¥591,20 | 7,94M |
| 2026-08-07 | ¥642,90 | +1,26 % | ¥634,40 | ¥656,00 | ¥631,30 | 4,52M |
| 2026-08-06 | ¥634,90 | +2,14 % | ¥619,00 | ¥634,90 | ¥613,40 | 3,16M |
| 2026-08-05 | ¥621,60 | +0,63 % | ¥617,00 | ¥632,90 | ¥612,50 | 3,30M |
| 2026-08-04 | ¥617,70 | -0,87 % | ¥622,60 | ¥626,30 | ¥617,30 | 2,80M |
| 2026-08-03 | ¥623,10 | +0,76 % | ¥613,00 | ¥630,50 | ¥608,80 | 3,82M |
| 2026-07-31 | ¥618,40 | -2,29 % | ¥622,90 | ¥624,30 | ¥607,70 | 3,43M |
| 2026-07-30 | ¥632,90 | -0,42 % | ¥638,90 | ¥646,30 | ¥625,10 | 2,56M |
| 2026-07-29 | ¥635,60 | +4,16 % | ¥619,40 | ¥644,70 | ¥615,40 | 6,07M |
| 2026-07-28 | ¥610,20 | +0,25 % | ¥611,60 | ¥617,10 | ¥599,10 | 3,51M |
| 2026-07-27 | ¥608,70 | +3,73 % | ¥596,80 | ¥608,70 | ¥592,50 | 3,65M |
| 2026-07-24 | ¥586,80 | -3,85 % | ¥601,00 | ¥605,20 | ¥586,50 | 4,40M |
| 2026-07-23 | ¥610,30 | -1,91 % | ¥621,00 | ¥624,70 | ¥609,60 | 2,57M |
| 2026-07-22 | ¥622,20 | -0,26 % | ¥624,10 | ¥629,70 | ¥621,40 | 2,48M |
| 2026-07-21 | ¥623,80 | -0,56 % | ¥637,30 | ¥642,00 | ¥619,60 | 3,69M |
| 2026-07-17 | ¥627,30 | -1,07 % | ¥640,00 | ¥644,30 | ¥620,90 | 3,25M |
| 2026-07-16 | ¥634,10 | -0,46 % | ¥634,90 | ¥647,00 | ¥631,50 | 2,71M |
| 2026-07-15 | ¥637,00 | -1,24 % | ¥653,10 | ¥656,50 | ¥634,50 | 2,11M |
| 2026-07-14 | ¥645,00 | +1,19 % | ¥641,00 | ¥651,80 | ¥638,40 | 2,51M |
| 2026-07-13 | ¥637,40 | -1,68 % | ¥645,40 | ¥653,90 | ¥635,00 | 3,02M |
| 2026-07-10 | ¥648,30 | +0,19 % | ¥647,10 | ¥654,00 | ¥638,80 | 2,88M |
| 2026-07-09 | ¥647,10 | +0,59 % | ¥641,00 | ¥652,80 | ¥636,00 | 2,68M |
| 2026-07-08 | ¥643,30 | -1,91 % | ¥655,00 | ¥659,00 | ¥635,70 | 3,32M |
| 2026-07-07 | ¥655,80 | +2,39 % | ¥645,00 | ¥659,70 | ¥637,20 | 4,17M |
| 2026-07-06 | ¥640,50 | +0,22 % | ¥647,00 | ¥647,10 | ¥631,90 | 2,41M |
| 2026-07-03 | ¥639,10 | -0,70 % | ¥652,00 | ¥654,80 | ¥634,50 | 2,84M |
| 2026-07-02 | ¥643,60 | +1,16 % | ¥643,80 | ¥652,00 | ¥633,50 | 3,56M |
| 2026-07-01 | ¥636,20 | -2,32 % | ¥655,00 | ¥655,00 | ¥619,50 | 4,59M |
| 2026-06-30 | ¥651,30 | +2,86 % | ¥643,20 | ¥663,50 | ¥632,50 | 7,38M |
| 2026-06-29 | ¥633,20 | +4,45 % | ¥610,80 | ¥634,00 | ¥602,40 | 4,60M |
| 2026-06-26 | ¥606,20 | +0,87 % | ¥600,70 | ¥609,00 | ¥587,00 | 4,67M |
| 2026-06-25 | ¥601,00 | -9,69 % | ¥659,00 | ¥659,00 | ¥593,00 | 16,37M |
| 2026-06-24 | ¥665,50 | +15,14 % | ¥583,90 | ¥671,00 | ¥575,00 | 11,89M |
| 2026-06-23 | ¥578,00 | -1,20 % | ¥577,40 | ¥588,40 | ¥570,10 | 2,65M |
| 2026-06-22 | ¥585,00 | +2,06 % | ¥570,10 | ¥591,90 | ¥569,00 | 3,36M |
| 2026-06-19 | ¥573,20 | -3,87 % | ¥594,00 | ¥596,90 | ¥570,20 | 5,71M |
| 2026-06-18 | ¥596,30 | +0,32 % | ¥590,00 | ¥600,60 | ¥584,00 | 2,83M |
| 2026-06-17 | ¥594,40 | +0,10 % | ¥594,00 | ¥601,00 | ¥589,00 | 2,35M |
| 2026-06-16 | ¥593,80 | -3,32 % | ¥610,00 | ¥610,00 | ¥590,70 | 3,15M |
| 2026-06-15 | ¥614,20 | +0,82 % | ¥611,20 | ¥625,90 | ¥610,00 | 2,64M |
| 2026-06-12 | ¥609,20 | -1,82 % | ¥630,50 | ¥631,90 | ¥604,00 | 3,10M |
| 2026-06-11 | ¥620,50 | -2,47 % | ¥626,20 | ¥628,50 | ¥614,10 | 3,53M |
| 2026-06-10 | ¥636,20 | -0,56 % | ¥649,80 | ¥652,80 | ¥628,80 | 4,04M |
| 2026-06-09 | ¥639,80 | -2,65 % | ¥657,70 | ¥663,60 | ¥632,50 | 3,28M |
| 2026-06-08 | ¥657,20 | -0,14 % | ¥650,00 | ¥673,00 | ¥647,00 | 4,82M |
| 2026-06-05 | ¥658,10 | -2,01 % | ¥675,00 | ¥681,60 | ¥654,30 | 3,25M |
| 2026-06-04 | ¥671,60 | +0,46 % | ¥663,20 | ¥675,00 | ¥652,70 | 3,78M |
| 2026-06-03 | ¥668,50 | +2,55 % | ¥651,60 | ¥673,80 | ¥650,00 | 4,83M |
| 2026-06-02 | ¥651,90 | +3,51 % | ¥624,00 | ¥652,70 | ¥614,00 | 5,37M |
| 2026-06-01 | ¥629,80 | +1,34 % | ¥615,00 | ¥640,00 | ¥611,00 | 3,90M |
| 2026-05-29 | ¥621,50 | -0,02 % | ¥622,00 | ¥626,10 | ¥603,80 | 4,60M |
| 2026-05-28 | ¥621,60 | +1,88 % | ¥613,00 | ¥624,80 | ¥612,60 | 3,08M |
| 2026-05-27 | ¥610,10 | -4,16 % | ¥626,60 | ¥631,30 | ¥605,70 | 4,28M |
| 2026-05-26 | ¥636,60 | -0,31 % | ¥642,00 | ¥656,60 | ¥631,00 | 3,95M |
| 2026-05-25 | ¥638,60 | +1,12 % | ¥640,90 | ¥647,90 | ¥620,60 | 4,75M |
| 2026-05-22 | ¥631,50 | +4,16 % | ¥616,30 | ¥641,60 | ¥613,30 | 6,31M |