Canada markets closed

Sharp Corporation (6753.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
828.00-3.00 (-0.36%)
At close: 03:15PM JST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 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 09, 2024824.10832.50822.00832.40832.402,244,500
Apr 08, 2024843.40845.00820.20825.40825.403,340,000
Apr 05, 2024854.80854.80841.00852.50852.501,690,300
Apr 04, 2024858.00864.10850.10857.00857.002,662,500
Apr 03, 2024850.00865.90838.60846.10846.102,433,000
Apr 02, 2024857.80859.60848.10854.40854.402,325,000
Apr 01, 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 08, 2024785.00806.20781.20796.50796.503,412,900
Mar 07, 2024808.10813.50786.00790.00790.003,903,600
Mar 06, 2024817.00825.80804.20807.60807.603,887,000
Mar 05, 2024818.90826.00807.80817.00817.002,503,300
Mar 04, 2024818.00822.60807.80816.50816.502,668,500
Mar 01, 2024819.30828.80812.10814.90814.902,511,700
Feb 29, 2024817.00821.90808.60815.50815.503,208,500
Feb 28, 2024820.00826.40816.10817.80817.802,451,800
Feb 27, 2024832.00839.90818.00820.00820.002,886,400
Feb 26, 2024828.00837.90822.20831.50831.502,910,200
Feb 22, 2024816.00824.00812.30820.20820.202,631,700
Feb 21, 2024822.00823.90806.40809.80809.802,810,000
Feb 20, 2024826.20836.50818.00825.20825.203,075,400
Feb 19, 2024797.50822.00792.00820.00820.002,732,400
Feb 16, 2024797.00811.60785.60804.00804.003,383,200
Feb 15, 2024820.00828.70805.10806.10806.103,445,200
Feb 14, 2024840.00840.10811.20811.20811.204,007,800
Feb 13, 2024831.00854.10826.00845.70845.705,134,400
Feb 09, 2024841.20849.80819.40819.60819.605,518,700
Feb 08, 2024861.20862.00826.00842.00842.008,625,500
Feb 07, 2024915.70921.00850.10862.10862.1014,582,500
Feb 06, 2024979.80982.40945.70945.70945.704,221,000
Feb 05, 2024981.00995.50974.20988.00988.002,912,600
Feb 02, 2024990.00991.90974.30980.20980.202,206,100
Feb 01, 2024993.30994.00971.00980.00980.002,748,500
Jan 31, 2024997.501,004.00987.90997.00997.002,415,200
Jan 30, 20241,029.001,030.50997.60997.60997.602,751,200
Jan 29, 20241,036.001,041.001,006.501,017.001,017.002,310,900
Jan 26, 20241,025.001,048.001,021.001,034.001,034.001,779,900
Jan 25, 20241,050.001,067.001,033.001,033.501,033.501,985,000
Jan 24, 20241,040.001,060.001,039.501,054.001,054.001,521,900
Jan 23, 20241,070.501,074.501,047.001,051.501,051.501,849,100
Jan 22, 20241,071.001,074.001,056.501,071.501,071.501,375,000
Jan 19, 20241,099.001,118.001,058.001,061.501,061.503,040,000
Jan 18, 20241,068.001,093.001,057.001,092.001,092.002,365,700
Jan 17, 20241,056.001,089.001,030.501,068.001,068.003,329,900
Jan 16, 20241,062.501,065.501,048.001,050.001,050.001,325,200
Jan 15, 20241,072.501,072.501,064.501,065.501,065.50288,900
Jan 12, 20241,091.501,092.001,060.001,079.001,079.002,259,600
Jan 11, 20241,067.501,075.501,057.001,070.501,070.502,445,300
Jan 10, 20241,060.501,074.001,059.001,062.001,062.002,233,000
Jan 09, 20241,038.001,063.001,033.501,057.001,057.002,946,400
Jan 05, 20241,005.001,042.501,005.001,026.501,026.502,519,000
Jan 04, 2024994.001,005.00979.001,005.001,005.002,094,000
Dec 29, 20231,015.001,028.50996.101,005.501,005.502,189,200
Dec 28, 2023998.901,006.50989.101,006.001,006.001,400,000
Dec 27, 20231,000.001,019.50997.401,003.001,003.002,228,500
Dec 26, 20231,000.001,013.00991.60995.50995.501,227,200
Dec 25, 20231,006.501,019.001,000.501,000.501,000.501,103,900
Dec 22, 2023999.401,016.00995.501,002.001,002.001,436,700
Dec 21, 2023998.001,010.00994.301,002.001,002.001,338,600
Dec 20, 20231,020.501,036.501,008.501,011.501,011.501,698,400
Dec 19, 2023997.501,018.00989.101,017.501,017.502,031,500
Dec 18, 20231,018.001,023.50993.10997.50997.503,058,700
Dec 15, 20231,048.501,055.001,020.501,042.001,042.003,924,600
Dec 14, 20231,059.001,082.001,033.501,044.501,044.504,142,100
Dec 13, 2023995.001,065.00995.001,064.001,064.006,433,200
Dec 12, 2023975.30992.10971.50992.10992.103,819,000
Dec 11, 2023952.30968.80952.10960.50960.502,238,700
Dec 08, 2023939.50949.40932.90948.50948.503,220,700
Dec 07, 2023957.80973.00952.30954.50954.502,785,900
Dec 06, 2023925.00959.90922.50959.10959.103,846,600
Dec 05, 2023904.00932.10904.00922.40922.403,269,300
Dec 04, 2023919.00930.90905.50911.50911.502,805,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...