Sharp Corporation 6753
TSE · Japonya · Dayanıklı Tüketim Malları
¥645,50+0,80 (+%0,12)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |