Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Sharp Corporation (6753.T)

Compare
965.00
-17.70
(-1.80%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025979.10979.10959.20965.00965.001,658,200
Mar 3, 2025980.60986.50970.10982.70982.701,409,500
Feb 28, 2025990.20998.00978.70983.10983.101,398,100
Feb 27, 2025990.60993.50983.90990.00990.00980,600
Feb 26, 2025976.00996.70975.00986.70986.701,573,800
Feb 25, 2025955.00976.90950.50976.90976.902,123,300
Feb 21, 2025960.00967.10955.10960.00960.001,776,900
Feb 20, 2025979.00985.60965.10965.30965.302,020,000
Feb 19, 2025989.70989.90969.30983.20983.202,252,400
Feb 18, 2025986.001,002.00982.10989.90989.902,024,000
Feb 17, 2025999.001,000.50973.50998.00998.001,952,800
Feb 14, 20251,005.001,020.50989.80998.80998.802,783,700
Feb 13, 20251,013.501,029.50994.001,004.501,004.503,657,200
Feb 12, 2025980.001,007.00967.201,007.001,007.004,663,800
Feb 10, 2025987.201,000.00953.80969.90969.905,013,500
Feb 7, 2025951.00971.70945.00957.20957.202,670,200
Feb 6, 2025933.00955.50929.50951.00951.002,372,700
Feb 5, 2025920.10929.40914.80923.90923.901,216,400
Feb 4, 2025934.00938.00923.20930.40930.401,301,700
Feb 3, 2025920.00922.40909.10921.10921.102,216,300
Jan 31, 2025960.40965.40931.20934.60934.602,051,800
Jan 30, 2025949.50972.00941.40966.90966.901,688,100
Jan 29, 2025949.00957.80944.10949.70949.701,498,900
Jan 28, 2025936.40958.00929.60944.20944.201,723,400
Jan 27, 2025934.60962.00934.50951.40951.402,313,600
Jan 24, 2025930.30934.50919.00921.40921.401,151,200
Jan 23, 2025906.00935.10896.10926.00926.002,099,400
Jan 22, 2025910.10914.10907.00911.70911.70980,100
Jan 21, 2025910.00910.00898.40909.60909.60844,700
Jan 20, 2025905.00908.40900.40901.90901.901,162,000
Jan 17, 2025901.50903.70888.70900.00900.001,555,200
Jan 16, 2025919.70923.00905.50910.20910.201,252,600
Jan 15, 2025923.00931.00910.40914.10914.101,185,400
Jan 14, 2025935.00936.60915.80923.60923.602,092,200
Jan 10, 2025956.60960.00939.40940.50940.501,739,600
Jan 9, 2025965.80965.80944.10946.80946.801,553,700
Jan 8, 2025979.00981.30963.70970.20970.201,052,800
Jan 7, 2025952.00992.70948.20988.00988.002,332,100
Jan 6, 2025998.00998.10942.10947.30947.302,528,100
Dec 30, 2024995.00999.40979.20984.90984.901,540,500
Dec 27, 2024985.001,003.50984.801,000.001,000.001,901,500
Dec 26, 2024963.00980.70956.00977.90977.901,813,400
Dec 25, 2024986.90986.90963.20971.00971.001,201,000
Dec 24, 2024974.00992.00965.80986.90986.901,376,400
Dec 23, 2024999.001,027.00974.20976.30976.303,370,200
Dec 20, 2024988.40994.20982.20989.90989.901,245,700
Dec 19, 2024985.00998.00976.00992.10992.101,219,800
Dec 18, 2024989.101,005.50980.60995.00995.001,277,500
Dec 17, 2024999.901,009.00993.20994.00994.001,311,300
Dec 16, 2024981.901,003.00974.10997.30997.301,909,300
Dec 13, 2024950.101,009.50945.50987.60987.603,980,000
Dec 12, 2024952.10953.40936.30948.90948.901,799,700
Dec 11, 2024945.00960.50941.90943.70943.701,296,700
Dec 10, 2024950.00980.90949.40951.80951.801,623,100
Dec 9, 2024947.90949.40926.50927.20927.201,469,600
Dec 6, 2024939.50965.20938.00944.80944.801,471,400
Dec 5, 2024952.00955.40938.00939.10939.101,355,100
Dec 4, 2024944.40949.10933.00944.00944.001,264,900
Dec 3, 2024950.00959.80943.50944.80944.801,630,600
Dec 2, 2024953.10957.60937.70951.90951.901,945,900
Nov 29, 2024984.50985.00957.50960.70960.701,263,400
Nov 28, 2024980.00992.20978.70983.50983.50961,200
Nov 27, 2024995.30995.90973.20986.10986.102,250,600
Nov 26, 20241,007.001,022.001,000.501,009.501,009.501,721,300
Nov 25, 20241,010.001,019.001,002.001,013.501,013.501,654,400
Nov 22, 2024999.001,008.50996.401,003.001,003.00959,200
Nov 21, 20241,015.001,023.00995.00997.20997.201,458,600
Nov 20, 2024978.001,015.00977.701,012.001,012.002,185,400
Nov 19, 2024986.001,002.00977.90981.60981.601,930,600
Nov 18, 2024997.901,011.50973.70983.00983.003,039,400
Nov 15, 20241,012.001,025.00992.201,004.501,004.502,985,200
Nov 14, 20241,011.001,025.00980.301,012.501,012.503,893,300
Nov 13, 2024993.401,038.00949.001,011.001,011.0011,018,700
Nov 12, 2024884.70898.00875.30888.40888.402,903,900
Nov 11, 2024891.40891.50872.80872.80872.801,771,300
Nov 8, 2024905.00906.10889.30893.00893.001,384,400
Nov 7, 2024901.00907.40891.10901.00901.002,089,900
Nov 6, 2024940.00940.00901.00901.00901.002,765,300
Nov 5, 2024938.00939.80927.40931.00931.001,454,400
Nov 1, 2024925.00937.80921.90936.00936.001,755,700
Oct 31, 2024931.10942.60922.00937.70937.701,789,700
Oct 30, 2024942.20943.30929.50929.70929.707,710,700
Oct 29, 2024946.00947.80937.30942.30942.301,098,600
Oct 28, 2024930.00954.60930.00946.70946.701,217,100
Oct 25, 2024950.00951.50936.50939.80939.801,039,200
Oct 24, 2024958.10961.80948.20950.60950.601,176,200
Oct 23, 2024961.40971.20956.10959.80959.80954,300
Oct 22, 2024991.00991.10968.50972.30972.301,526,100
Oct 21, 2024978.00992.20971.50991.20991.201,135,100
Oct 18, 2024985.60985.60974.60978.60978.60833,200
Oct 17, 2024984.10995.70979.70982.60982.601,157,000
Oct 16, 2024984.10991.50976.60981.60981.601,379,000
Oct 15, 2024980.101,006.00977.70999.10999.101,682,500
Oct 11, 2024988.40999.00975.90977.40977.401,407,900
Oct 10, 20241,000.001,000.50985.50990.90990.901,254,800
Oct 9, 20241,012.001,014.50996.40997.70997.701,479,500
Oct 8, 20241,010.001,016.50993.40998.00998.001,761,300
Oct 7, 20241,011.501,024.001,009.001,019.501,019.502,484,300
Oct 4, 2024981.101,015.00980.801,013.501,013.503,334,400
Oct 3, 2024975.00982.60967.70981.70981.702,085,500
Oct 2, 2024956.00970.70950.60953.00953.001,673,900
Oct 1, 2024955.00973.00954.80971.00971.002,082,100
Sep 30, 2024922.00952.00922.00949.80949.802,584,800
Sep 27, 2024936.50968.00923.00963.70963.702,932,800
Sep 26, 2024917.20928.40911.00928.00928.001,898,000
Sep 25, 2024909.80917.20895.10904.10904.102,179,800
Sep 24, 2024924.50932.60914.20914.90914.901,683,000
Sep 20, 2024932.10936.00918.20920.60920.601,480,900
Sep 19, 2024927.00931.40911.10922.90922.901,967,500
Sep 18, 2024926.50933.30902.20918.30918.302,703,400
Sep 17, 2024885.00928.00884.10920.80920.803,616,000
Sep 13, 2024878.00885.40872.30885.00885.001,928,700
Sep 12, 2024894.80900.00878.40886.60886.601,355,800
Sep 11, 2024895.60897.00875.00879.80879.801,615,100
Sep 10, 2024897.30913.70896.10899.20899.201,614,500
Sep 9, 2024890.30910.80879.10906.00906.002,235,400
Sep 6, 2024925.00931.20910.30912.20912.201,968,100
Sep 5, 2024948.80949.90919.00921.50921.503,247,500
Sep 4, 2024959.00981.00954.90969.10969.102,843,700
Sep 3, 2024980.00992.20979.50982.00982.001,507,400
Sep 2, 2024999.00999.80978.00988.40988.401,925,000
Aug 30, 2024980.001,003.50980.00998.40998.401,803,200
Aug 29, 2024991.90994.70978.00993.10993.101,990,300
Aug 28, 2024990.101,002.50989.50992.60992.601,951,800
Aug 27, 2024992.90999.00975.00990.00990.002,170,600
Aug 26, 20241,016.001,019.00986.10992.80992.803,370,400
Aug 23, 2024982.301,039.50981.001,018.501,018.5010,078,100
Aug 22, 2024960.10963.00937.80952.30952.302,165,400
Aug 21, 2024947.80958.00929.10945.70945.703,079,400
Aug 20, 2024910.00967.00905.20961.20961.205,430,000
Aug 19, 2024906.20918.00895.90897.70897.702,480,500
Aug 16, 2024886.20910.00877.40906.50906.503,082,600
Aug 15, 2024882.90892.60867.80871.20871.202,646,600
Aug 14, 2024823.00879.90822.20879.90879.903,812,600
Aug 13, 2024845.60850.00809.50816.10816.106,385,200
Aug 9, 2024856.20883.00854.40867.10867.103,580,900
Aug 8, 2024843.80858.50832.40850.40850.402,296,100
Aug 7, 2024802.60857.90789.00843.80843.803,735,600
Aug 6, 2024808.20833.10796.70823.90823.904,231,200
Aug 5, 2024820.80828.80752.10764.20764.204,718,000
Aug 2, 2024853.40865.70835.40835.80835.803,491,300
Aug 1, 2024870.00880.00850.00863.20863.202,763,100
Jul 31, 2024867.30879.00861.20878.20878.202,155,000
Jul 30, 2024868.40877.90861.60873.40873.401,601,100
Jul 29, 2024874.00884.50861.90868.90868.902,211,000
Jul 26, 2024873.20876.40860.60860.60860.602,836,400
Jul 25, 2024885.00886.70870.40873.90873.902,874,400
Jul 24, 2024931.00931.00905.30905.30905.302,377,500
Jul 23, 2024937.30943.00924.60932.20932.201,828,300
Jul 22, 2024945.80950.90930.00937.50937.501,845,500
Jul 19, 2024947.00956.40943.60946.20946.201,636,800
Jul 18, 2024945.50954.90940.30949.40949.401,861,200
Jul 17, 2024957.30962.10951.30958.00958.001,637,000
Jul 16, 2024970.70971.00947.90947.90947.901,921,400
Jul 12, 2024974.50981.80958.00968.80968.803,326,100
Jul 11, 2024945.10976.40944.80975.60975.603,326,600
Jul 10, 2024950.00950.00928.00937.80937.803,009,800
Jul 9, 2024950.00961.40943.10951.30951.302,550,700
Jul 8, 2024953.90959.30934.10941.90941.902,650,900
Jul 5, 2024952.20960.20944.70954.20954.202,088,900
Jul 4, 2024942.40955.30942.40952.90952.901,992,100
Jul 3, 2024939.00951.20931.40942.40942.402,426,200
Jul 2, 2024939.20959.10929.40940.00940.003,399,100
Jul 1, 2024945.10960.70932.80942.00942.003,225,600
Jun 28, 2024977.90982.40927.80930.10930.105,471,000
Jun 27, 2024980.30983.70951.40976.60976.604,504,000
Jun 26, 2024980.001,009.50976.00984.40984.403,706,200
Jun 25, 2024981.00987.80972.70979.10979.102,222,300
Jun 24, 2024960.10980.50958.30975.20975.203,191,700
Jun 21, 2024946.00960.90933.00958.30958.303,645,700
Jun 20, 2024950.00953.00933.50943.60943.602,532,800
Jun 19, 2024978.30979.40945.10960.80960.803,368,000
Jun 18, 2024985.001,006.00971.00979.20979.203,916,800
Jun 17, 2024987.80989.50970.50983.10983.102,566,600
Jun 14, 2024968.90986.10956.30984.80984.804,554,700
Jun 13, 2024965.80978.50958.10969.60969.602,919,600
Jun 12, 2024951.80977.70951.50965.00965.003,293,600
Jun 11, 2024981.50983.00951.00960.70960.704,221,600
Jun 10, 2024950.00979.90935.20979.10979.105,485,700
Jun 7, 2024936.90940.40920.70920.90920.903,351,800
Jun 6, 2024969.70974.80932.00937.00937.004,483,900
Jun 5, 2024950.00969.90927.40967.00967.004,626,400
Jun 4, 2024970.90977.50929.00970.30970.306,337,100
Jun 3, 20241,030.501,048.00984.10984.10984.109,432,500
May 31, 2024960.00989.70951.00970.20970.2021,902,400
May 30, 2024945.00959.90936.00959.00959.004,650,500
May 29, 2024920.00942.30901.00935.60935.603,414,500
May 28, 2024945.10953.90912.50924.70924.705,171,500
May 27, 2024942.80959.80925.00951.90951.903,400,800
May 24, 2024925.00966.40922.90948.50948.505,566,900
May 23, 2024878.00953.80878.00951.70951.707,639,100
May 22, 2024872.80947.90871.80932.60932.6013,797,600
May 21, 2024841.80870.30839.00868.80868.804,346,200
May 20, 2024810.20838.50810.10838.50838.503,204,000
May 17, 2024801.00836.00801.00823.40823.404,838,800
May 16, 2024800.00812.50777.90812.00812.005,876,900
May 15, 2024854.40856.10771.00799.30799.3011,829,200
May 14, 2024870.00879.90861.50869.40869.405,056,900
May 13, 2024863.00863.70844.10851.40851.402,171,200
May 10, 2024846.10862.90843.10862.40862.403,220,100
May 9, 2024849.80858.70836.60843.00843.002,924,300
May 8, 2024860.00867.10851.10852.60852.603,408,300
May 7, 2024840.50860.40835.20860.40860.403,469,100
May 2, 2024821.80835.40820.80834.50834.502,034,100
May 1, 2024819.90836.10819.00828.00828.002,256,700
Apr 30, 2024814.50840.80812.50831.00831.003,108,000
Apr 26, 2024815.50824.30808.80818.80818.801,915,900
Apr 25, 2024827.10832.60820.00820.00820.002,219,300
Apr 24, 2024819.00833.00813.40831.00831.002,774,400
Apr 23, 2024820.00827.50813.20819.60819.602,535,600
Apr 22, 2024793.00817.80790.20817.20817.203,888,500
Apr 19, 2024801.00806.30787.00788.70788.704,968,200
Apr 18, 2024800.10827.20798.50821.40821.403,390,000
Apr 17, 2024801.40808.00793.70800.00800.001,986,900
Apr 16, 2024808.90811.90793.20803.00803.003,828,900
Apr 15, 2024815.00824.60812.40821.60821.601,770,700
Apr 12, 2024828.00832.80815.60821.30821.303,016,700
Apr 11, 2024822.00834.90815.60819.20819.202,927,900
Apr 10, 2024835.00857.00831.70835.90835.903,178,600
Apr 9, 2024824.10832.50822.00832.40832.402,244,500
Apr 8, 2024843.40845.00820.20825.40825.403,340,000
Apr 5, 2024854.80854.80841.00852.50852.501,690,300
Apr 4, 2024858.00864.10850.10857.00857.002,662,500
Apr 3, 2024850.00865.90838.60846.10846.102,433,000
Apr 2, 2024857.80859.60848.10854.40854.402,325,000
Apr 1, 2024834.70861.70826.30858.00858.003,601,100
Mar 29, 2024845.10853.90828.40835.80835.801,666,700
Mar 28, 2024839.00844.60827.70840.50840.502,499,400
Mar 27, 2024820.00848.20816.50830.80830.804,840,700
Mar 26, 2024821.00828.20811.30813.80813.804,922,100
Mar 25, 2024853.40869.00822.60823.40823.409,395,000
Mar 22, 2024842.70935.00833.00883.40883.4027,109,900
Mar 21, 2024839.10849.00834.60839.80839.803,929,700
Mar 19, 2024838.00838.50818.70829.00829.003,732,100
Mar 18, 2024810.00831.40807.90830.60830.603,046,800
Mar 15, 2024797.20824.40794.00808.50808.504,652,400
Mar 14, 2024799.00805.90795.50801.70801.702,405,400
Mar 13, 2024815.00820.50802.30806.80806.802,467,700
Mar 12, 2024795.00818.20782.50813.70813.703,545,100
Mar 11, 2024791.20795.10778.60795.10795.103,110,200
Mar 8, 2024785.00806.20781.20796.50796.503,412,900
Mar 7, 2024808.10813.50786.00790.00790.003,903,600
Mar 6, 2024817.00825.80804.20807.60807.603,887,000
Mar 5, 2024818.90826.00807.80817.00817.002,503,300
Mar 4, 2024818.00822.60807.80816.50816.502,668,500

Related Tickers

5305.KL Senheng New Retail Berhad
0.2000
-2.44%
 
6758.T Sony Group Corporation
3,628.00
-2.29%
 
6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
 
SONO Sonos, Inc.
13.10
+0.81%
 
AAPL Apple Inc.
235.95
-0.87%