Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 872.70
+1.30 (0.15%)
Aug 27, 2025, 2:45 PM JST
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 737.80 | 760.80 | 734.00 | 756.90 | 756.90 | 3.37% | 3,075,600 |
| Aug 5, 2025 | 734.00 | 739.60 | 729.10 | 732.20 | 732.20 | 0.73% | 1,647,700 |
| Aug 4, 2025 | 720.20 | 728.20 | 716.00 | 726.90 | 726.90 | -1.86% | 2,395,200 |
| Aug 1, 2025 | 722.70 | 742.80 | 720.00 | 740.70 | 740.70 | 3.19% | 2,932,500 |
| Jul 31, 2025 | 716.50 | 724.70 | 710.50 | 717.80 | 717.80 | -0.03% | 2,103,100 |
| Jul 30, 2025 | 703.70 | 721.10 | 700.20 | 718.00 | 718.00 | 1.01% | 2,632,000 |
| Jul 29, 2025 | 698.60 | 714.90 | 696.10 | 710.80 | 710.80 | -0.38% | 2,444,700 |
| Jul 28, 2025 | 681.10 | 718.60 | 680.10 | 713.50 | 713.50 | 4.93% | 4,539,400 |
| Jul 25, 2025 | 675.80 | 682.00 | 674.80 | 680.00 | 680.00 | -0.40% | 1,310,600 |
| Jul 24, 2025 | 683.00 | 686.40 | 677.60 | 682.70 | 682.70 | 0.77% | 1,807,400 |
| Jul 23, 2025 | 656.70 | 686.90 | 655.40 | 677.50 | 677.50 | 5.38% | 3,797,800 |
| Jul 22, 2025 | 647.00 | 657.60 | 641.60 | 642.90 | 642.90 | -0.97% | 1,417,100 |
| Jul 18, 2025 | 663.20 | 665.00 | 648.40 | 649.20 | 649.20 | -1.64% | 1,928,000 |
| Jul 17, 2025 | 642.10 | 660.00 | 641.00 | 660.00 | 660.00 | 2.04% | 1,643,200 |
| Jul 16, 2025 | 644.70 | 652.60 | 642.10 | 646.80 | 646.80 | 0.50% | 1,869,900 |
| Jul 15, 2025 | 651.60 | 652.70 | 642.90 | 643.60 | 643.60 | -1.21% | 2,136,400 |
| Jul 14, 2025 | 652.70 | 656.60 | 648.70 | 651.50 | 651.50 | -1.15% | 1,714,600 |
| Jul 11, 2025 | 640.90 | 661.00 | 640.40 | 659.10 | 659.10 | 3.10% | 2,766,900 |
| Jul 10, 2025 | 661.90 | 662.00 | 635.00 | 639.30 | 639.30 | -3.41% | 4,483,100 |
| Jul 9, 2025 | 665.00 | 666.90 | 658.40 | 661.90 | 661.90 | 0.52% | 1,803,900 |
| Jul 8, 2025 | 665.00 | 668.80 | 655.70 | 658.50 | 658.50 | -1.44% | 2,428,800 |
| Jul 7, 2025 | 683.00 | 683.30 | 668.10 | 668.10 | 668.10 | -2.52% | 1,803,100 |
| Jul 4, 2025 | 689.60 | 694.00 | 682.30 | 685.40 | 685.40 | -0.61% | 1,266,900 |
| Jul 3, 2025 | 688.00 | 689.90 | 681.20 | 689.60 | 689.60 | 0.60% | 1,746,200 |
| Jul 2, 2025 | 688.00 | 690.30 | 677.60 | 685.50 | 685.50 | -1.24% | 2,363,400 |
| Jul 1, 2025 | 699.80 | 704.20 | 689.50 | 694.10 | 694.10 | -1.04% | 2,132,300 |
| Jun 30, 2025 | 700.10 | 710.60 | 696.60 | 701.40 | 701.40 | 0.94% | 2,454,900 |
| Jun 27, 2025 | 687.80 | 703.50 | 687.50 | 694.90 | 694.90 | 1.53% | 2,843,900 |
| Jun 26, 2025 | 678.00 | 684.40 | 674.80 | 684.40 | 684.40 | 0.75% | 1,424,400 |
| Jun 25, 2025 | 672.00 | 682.30 | 663.50 | 679.30 | 679.30 | 1.45% | 1,793,200 |
| Jun 24, 2025 | 676.30 | 679.90 | 666.00 | 669.60 | 669.60 | 0.83% | 1,482,600 |
| Jun 23, 2025 | 673.50 | 675.50 | 658.30 | 664.10 | 664.10 | -1.75% | 2,523,000 |
| Jun 20, 2025 | 684.00 | 684.20 | 675.00 | 675.90 | 675.90 | -0.09% | 4,481,200 |
| Jun 19, 2025 | 672.70 | 676.80 | 666.20 | 676.50 | 676.50 | 0.39% | 1,376,700 |
| Jun 18, 2025 | 664.80 | 678.20 | 664.00 | 673.90 | 673.90 | -0.13% | 1,989,300 |
| Jun 17, 2025 | 671.60 | 687.10 | 666.00 | 674.80 | 674.80 | 0.21% | 2,479,500 |