Sharp Corporation 6753
TSE · Japan · Consumer Durables
¥645.50+0.80 (+0.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥606.30 | +0.88% | ¥604.40 | ¥615.30 | ¥600.00 | 3.61M |