UK markets closed

Sharp Corporation (6753.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
843.00-9.60 (-1.13%)
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024849.80858.70836.60843.00843.002,924,300
08 May 2024860.00867.10851.10852.60852.603,408,300
07 May 2024840.50860.40835.20860.40860.403,469,100
02 May 2024821.80835.40820.80834.50834.502,034,100
01 May 2024819.90836.10819.00828.00828.002,256,700
30 Apr 2024814.50840.80812.50831.00831.003,108,000
26 Apr 2024815.50824.30808.80818.80818.801,915,900
25 Apr 2024827.10832.60820.00820.00820.002,219,300
24 Apr 2024819.00833.00813.40831.00831.002,774,400
23 Apr 2024820.00827.50813.20819.60819.602,535,600
22 Apr 2024793.00817.80790.20817.20817.203,888,500
19 Apr 2024801.00806.30787.00788.70788.704,968,200
18 Apr 2024800.10827.20798.50821.40821.403,390,000
17 Apr 2024801.40808.00793.70800.00800.001,986,900
16 Apr 2024808.90811.90793.20803.00803.003,828,900
15 Apr 2024815.00824.60812.40821.60821.601,770,700
12 Apr 2024828.00832.80815.60821.30821.303,016,700
11 Apr 2024822.00834.90815.60819.20819.202,927,900
10 Apr 2024835.00857.00831.70835.90835.903,178,600
09 Apr 2024824.10832.50822.00832.40832.402,244,500
08 Apr 2024843.40845.00820.20825.40825.403,340,000
05 Apr 2024854.80854.80841.00852.50852.501,690,300
04 Apr 2024858.00864.10850.10857.00857.002,662,500
03 Apr 2024850.00865.90838.60846.10846.102,433,000
02 Apr 2024857.80859.60848.10854.40854.402,325,000
01 Apr 2024834.70861.70826.30858.00858.003,601,100
29 Mar 2024845.10853.90828.40835.80835.801,666,700
28 Mar 2024839.00844.60827.70840.50840.502,499,400
27 Mar 2024820.00848.20816.50830.80830.804,840,700
26 Mar 2024821.00828.20811.30813.80813.804,922,100
25 Mar 2024853.40869.00822.60823.40823.409,395,000
22 Mar 2024842.70935.00833.00883.40883.4027,109,900
21 Mar 2024839.10849.00834.60839.80839.803,929,700
19 Mar 2024838.00838.50818.70829.00829.003,732,100
18 Mar 2024810.00831.40807.90830.60830.603,046,800
15 Mar 2024797.20824.40794.00808.50808.504,652,400
14 Mar 2024799.00805.90795.50801.70801.702,405,400
13 Mar 2024815.00820.50802.30806.80806.802,467,700
12 Mar 2024795.00818.20782.50813.70813.703,545,100
11 Mar 2024791.20795.10778.60795.10795.103,110,200
08 Mar 2024785.00806.20781.20796.50796.503,412,900
07 Mar 2024808.10813.50786.00790.00790.003,903,600
06 Mar 2024817.00825.80804.20807.60807.603,887,000
05 Mar 2024818.90826.00807.80817.00817.002,503,300
04 Mar 2024818.00822.60807.80816.50816.502,668,500
01 Mar 2024819.30828.80812.10814.90814.902,511,700
29 Feb 2024817.00821.90808.60815.50815.503,208,500
28 Feb 2024820.00826.40816.10817.80817.802,451,800
27 Feb 2024832.00839.90818.00820.00820.002,886,400
26 Feb 2024828.00837.90822.20831.50831.502,910,200
22 Feb 2024816.00824.00812.30820.20820.202,631,700
21 Feb 2024822.00823.90806.40809.80809.802,810,000
20 Feb 2024826.20836.50818.00825.20825.203,075,400
19 Feb 2024797.50822.00792.00820.00820.002,732,400
16 Feb 2024797.00811.60785.60804.00804.003,383,200
15 Feb 2024820.00828.70805.10806.10806.103,445,200
14 Feb 2024840.00840.10811.20811.20811.204,007,800
13 Feb 2024831.00854.10826.00845.70845.705,134,400
09 Feb 2024841.20849.80819.40819.60819.605,518,700
08 Feb 2024861.20862.00826.00842.00842.008,625,500
07 Feb 2024915.70921.00850.10862.10862.1014,582,500
06 Feb 2024979.80982.40945.70945.70945.704,221,000
05 Feb 2024981.00995.50974.20988.00988.002,912,600
02 Feb 2024990.00991.90974.30980.20980.202,206,100
01 Feb 2024993.30994.00971.00980.00980.002,748,500
31 Jan 2024997.501,004.00987.90997.00997.002,415,200
30 Jan 20241,029.001,030.50997.60997.60997.602,751,200
29 Jan 20241,036.001,041.001,006.501,017.001,017.002,310,900
26 Jan 20241,025.001,048.001,021.001,034.001,034.001,779,900
25 Jan 20241,050.001,067.001,033.001,033.501,033.501,985,000
24 Jan 20241,040.001,060.001,039.501,054.001,054.001,521,900
23 Jan 20241,070.501,074.501,047.001,051.501,051.501,849,100
22 Jan 20241,071.001,074.001,056.501,071.501,071.501,375,000
19 Jan 20241,099.001,118.001,058.001,061.501,061.503,040,000
18 Jan 20241,068.001,093.001,057.001,092.001,092.002,365,700
17 Jan 20241,056.001,089.001,030.501,068.001,068.003,329,900
16 Jan 20241,062.501,065.501,048.001,050.001,050.001,325,200
15 Jan 20241,072.501,072.501,064.501,065.501,065.50288,900
12 Jan 20241,091.501,092.001,060.001,079.001,079.002,259,600
11 Jan 20241,067.501,075.501,057.001,070.501,070.502,445,300
10 Jan 20241,060.501,074.001,059.001,062.001,062.002,233,000
09 Jan 20241,038.001,063.001,033.501,057.001,057.002,946,400
05 Jan 20241,005.001,042.501,005.001,026.501,026.502,519,000
04 Jan 2024994.001,005.00979.001,005.001,005.002,094,000
29 Dec 20231,015.001,028.50996.101,005.501,005.502,189,200
28 Dec 2023998.901,006.50989.101,006.001,006.001,400,000
27 Dec 20231,000.001,019.50997.401,003.001,003.002,228,500
26 Dec 20231,000.001,013.00991.60995.50995.501,227,200
25 Dec 20231,006.501,019.001,000.501,000.501,000.501,103,900
22 Dec 2023999.401,016.00995.501,002.001,002.001,436,700
21 Dec 2023998.001,010.00994.301,002.001,002.001,338,600
20 Dec 20231,020.501,036.501,008.501,011.501,011.501,698,400
19 Dec 2023997.501,018.00989.101,017.501,017.502,031,500
18 Dec 20231,018.001,023.50993.10997.50997.503,058,700
15 Dec 20231,048.501,055.001,020.501,042.001,042.003,924,600
14 Dec 20231,059.001,082.001,033.501,044.501,044.504,142,100
13 Dec 2023995.001,065.00995.001,064.001,064.006,433,200
12 Dec 2023975.30992.10971.50992.10992.103,819,000
11 Dec 2023952.30968.80952.10960.50960.502,238,700
08 Dec 2023939.50949.40932.90948.50948.503,220,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...