Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 868.40
+8.40 (0.98%)
Oct 21, 2025, 3:30 PM JST
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 865.00 | 873.30 | 860.90 | 869.20 | - | 1.07% | 364,300 |
| Oct 20, 2025 | 855.20 | 864.90 | 851.70 | 860.00 | 860.00 | 2.36% | 1,591,500 |
| Oct 17, 2025 | 831.00 | 843.40 | 825.10 | 840.20 | 840.20 | -0.12% | 1,351,700 |
| Oct 16, 2025 | 830.00 | 843.80 | 828.90 | 841.20 | 841.20 | 2.32% | 1,847,200 |
| Oct 15, 2025 | 834.50 | 837.70 | 821.80 | 822.10 | 822.10 | 0.32% | 1,944,700 |
| Oct 14, 2025 | 844.00 | 849.00 | 812.10 | 819.50 | 819.50 | -5.18% | 3,309,000 |
| Oct 10, 2025 | 880.00 | 883.00 | 860.50 | 864.30 | 864.30 | -1.64% | 1,795,300 |
| Oct 9, 2025 | 865.10 | 884.50 | 862.00 | 878.70 | 878.70 | 0.38% | 1,956,700 |
| Oct 8, 2025 | 881.00 | 885.10 | 872.00 | 875.40 | 875.40 | -1.31% | 2,062,400 |
| Oct 7, 2025 | 882.00 | 898.00 | 871.90 | 887.00 | 887.00 | 0.46% | 2,107,700 |
| Oct 6, 2025 | 892.40 | 897.00 | 877.40 | 882.90 | 882.90 | 2.13% | 2,893,400 |
| Oct 3, 2025 | 835.00 | 866.00 | 835.00 | 864.50 | 864.50 | 3.89% | 2,201,500 |
| Oct 2, 2025 | 820.00 | 833.50 | 817.00 | 832.10 | 832.10 | 0.92% | 1,546,000 |
| Oct 1, 2025 | 821.00 | 829.80 | 818.80 | 824.50 | 824.50 | -0.65% | 1,716,000 |
| Sep 30, 2025 | 827.60 | 833.30 | 823.00 | 829.90 | 829.90 | -0.13% | 1,461,100 |
| Sep 29, 2025 | 854.00 | 855.90 | 830.10 | 831.00 | 831.00 | -3.36% | 1,585,500 |
| Sep 26, 2025 | 867.40 | 868.90 | 854.40 | 859.90 | 859.90 | -0.65% | 1,937,700 |
| Sep 25, 2025 | 854.20 | 865.50 | 850.00 | 865.50 | 865.50 | 1.61% | 1,799,200 |
| Sep 24, 2025 | 865.40 | 869.00 | 845.70 | 851.80 | 851.80 | -0.65% | 1,930,600 |
| Sep 22, 2025 | 831.00 | 866.30 | 825.60 | 857.40 | 857.40 | 3.15% | 2,462,000 |
| Sep 19, 2025 | 871.80 | 872.40 | 831.20 | 831.20 | 831.20 | -4.36% | 3,763,200 |
| Sep 18, 2025 | 853.00 | 875.90 | 846.50 | 869.10 | 869.10 | 2.30% | 2,567,400 |
| Sep 17, 2025 | 855.00 | 862.90 | 842.60 | 849.60 | 849.60 | -0.98% | 2,567,400 |
| Sep 16, 2025 | 851.60 | 866.00 | 846.30 | 858.00 | 858.00 | 0.36% | 1,894,600 |
| Sep 12, 2025 | 864.20 | 865.00 | 850.60 | 854.90 | 854.90 | 0.32% | 2,209,700 |
| Sep 11, 2025 | 852.00 | 861.90 | 845.90 | 852.20 | 852.20 | -0.41% | 2,209,700 |
| Sep 10, 2025 | 872.10 | 873.30 | 854.00 | 855.70 | 855.70 | -1.70% | 1,828,400 |
| Sep 9, 2025 | 874.00 | 886.00 | 868.80 | 870.50 | 870.50 | -0.17% | 1,804,200 |
| Sep 8, 2025 | 874.20 | 887.40 | 866.70 | 872.00 | 872.00 | 0.46% | 2,083,600 |
| Sep 5, 2025 | 874.10 | 882.50 | 856.00 | 868.00 | 868.00 | -0.07% | 1,766,700 |
| Sep 4, 2025 | 859.00 | 868.60 | 853.00 | 868.60 | 868.60 | 0.56% | 1,424,200 |
| Sep 3, 2025 | 860.00 | 874.80 | 857.00 | 863.80 | 863.80 | -0.29% | 1,836,000 |
| Sep 2, 2025 | 881.90 | 883.30 | 865.00 | 866.30 | 866.30 | -1.76% | 1,822,600 |
| Sep 1, 2025 | 878.50 | 882.90 | 862.00 | 881.80 | 881.80 | -0.90% | 2,263,400 |
| Aug 29, 2025 | 875.00 | 894.80 | 875.00 | 889.80 | 889.80 | 0.87% | 2,378,100 |
| Aug 28, 2025 | 869.50 | 884.80 | 865.80 | 882.10 | 882.10 | 1.31% | 2,013,700 |
| Aug 27, 2025 | 862.20 | 881.80 | 850.10 | 870.70 | 870.70 | -0.08% | 2,248,300 |
| Aug 26, 2025 | 859.40 | 878.00 | 855.20 | 871.40 | 871.40 | 1.22% | 2,194,600 |
| Aug 25, 2025 | 870.00 | 875.60 | 856.70 | 860.90 | 860.90 | 1.76% | 2,119,100 |
| Aug 22, 2025 | 837.70 | 848.70 | 831.50 | 846.00 | 846.00 | 0.53% | 2,230,600 |
| Aug 21, 2025 | 854.90 | 854.90 | 835.20 | 841.50 | 841.50 | -1.65% | 2,914,100 |
| Aug 20, 2025 | 870.40 | 891.90 | 853.80 | 855.60 | 855.60 | -0.85% | 3,703,500 |
| Aug 19, 2025 | 882.80 | 887.90 | 862.70 | 862.90 | 862.90 | -2.40% | 2,884,700 |
| Aug 18, 2025 | 880.00 | 894.00 | 876.10 | 884.10 | 884.10 | 0.25% | 2,304,400 |
| Aug 15, 2025 | 874.80 | 897.60 | 863.00 | 881.90 | 881.90 | 0.26% | 2,189,700 |
| Aug 14, 2025 | 896.30 | 899.80 | 872.70 | 879.60 | 879.60 | -1.01% | 3,594,900 |
| Aug 13, 2025 | 858.10 | 908.50 | 855.30 | 888.60 | 888.60 | 3.95% | 9,584,600 |
| Aug 12, 2025 | 814.80 | 874.20 | 800.00 | 854.80 | 854.80 | 11.04% | 14,363,400 |
| Aug 8, 2025 | 780.30 | 783.80 | 769.80 | 769.80 | 769.80 | 0.34% | 4,297,300 |
| Aug 7, 2025 | 763.50 | 773.60 | 758.90 | 767.20 | 767.20 | 1.36% | 3,137,700 |