Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 649.60
-12.70 (-1.92%)
Sep 28, 2026, 3:30 PM JST
Sharp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 659.60 | 667.50 | 646.50 | 647.50 | 647.50 | -2.23% | 2,108,900 |
| Sep 25, 2026 | 656.20 | 667.80 | 650.00 | 662.30 | 662.30 | 0.90% | 3,038,400 |
| Sep 24, 2026 | 643.40 | 662.20 | 638.10 | 656.40 | 656.40 | 1.17% | 3,800,600 |
| Sep 18, 2026 | 680.00 | 680.40 | 648.80 | 648.80 | 648.80 | -4.08% | 4,894,400 |
| Sep 17, 2026 | 673.60 | 677.90 | 665.10 | 676.40 | 676.40 | -0.22% | 2,752,400 |
| Sep 16, 2026 | 680.00 | 684.50 | 655.90 | 677.90 | 677.90 | 1.06% | 4,811,800 |
| Sep 15, 2026 | 697.00 | 700.70 | 667.00 | 670.80 | 670.80 | -2.57% | 6,661,000 |
| Sep 14, 2026 | 687.00 | 697.50 | 677.20 | 688.50 | 688.50 | 1.55% | 4,349,400 |
| Sep 11, 2026 | 661.30 | 691.50 | 661.00 | 678.00 | 678.00 | 1.32% | 7,902,400 |
| Sep 10, 2026 | 623.10 | 669.20 | 621.00 | 669.20 | 669.20 | 6.29% | 5,612,900 |
| Sep 9, 2026 | 621.40 | 633.30 | 614.10 | 629.60 | 629.60 | 0.66% | 3,107,000 |
| Sep 8, 2026 | 637.00 | 639.80 | 625.50 | 625.50 | 625.50 | -1.87% | 2,549,700 |
| Sep 7, 2026 | 642.50 | 647.90 | 633.70 | 637.40 | 637.40 | -1.13% | 1,982,900 |
| Sep 4, 2026 | 650.00 | 650.70 | 634.30 | 644.70 | 644.70 | 0.50% | 2,195,600 |
| Sep 3, 2026 | 636.60 | 653.80 | 635.20 | 641.50 | 641.50 | 0.83% | 2,458,800 |
| Sep 2, 2026 | 655.00 | 659.30 | 636.20 | 636.20 | 636.20 | -5.51% | 3,237,800 |
| Sep 1, 2026 | 663.80 | 678.60 | 659.30 | 673.30 | 673.30 | 1.43% | 2,863,400 |
| Aug 31, 2026 | 654.60 | 665.30 | 649.50 | 663.80 | 663.80 | 2.49% | 3,823,700 |
| Aug 28, 2026 | 642.10 | 651.60 | 641.00 | 647.70 | 647.70 | 0.72% | 2,189,200 |
| Aug 27, 2026 | 634.50 | 649.40 | 634.00 | 643.10 | 643.10 | 0.34% | 2,788,800 |
| Aug 26, 2026 | 630.90 | 644.30 | 627.10 | 640.90 | 640.90 | 2.92% | 3,113,100 |
| Aug 25, 2026 | 627.20 | 630.00 | 617.20 | 622.70 | 622.70 | -1.30% | 2,753,100 |
| Aug 24, 2026 | 642.00 | 647.60 | 623.10 | 630.90 | 630.90 | -1.58% | 2,641,400 |
| Aug 21, 2026 | 634.80 | 645.60 | 631.50 | 641.00 | 641.00 | 0.56% | 3,108,600 |
| Aug 20, 2026 | 630.00 | 639.10 | 627.60 | 637.40 | 637.40 | 3.47% | 3,105,700 |
| Aug 19, 2026 | 618.00 | 621.10 | 607.10 | 616.00 | 616.00 | -0.02% | 3,439,700 |
| Aug 18, 2026 | 633.00 | 636.40 | 616.10 | 616.10 | 616.10 | -3.36% | 3,906,000 |
| Aug 17, 2026 | 669.20 | 669.70 | 637.50 | 637.50 | 637.50 | -5.64% | 4,335,600 |
| Aug 14, 2026 | 657.60 | 677.00 | 646.10 | 675.60 | 675.60 | 3.46% | 3,932,200 |
| Aug 13, 2026 | 654.60 | 656.20 | 643.70 | 653.00 | 653.00 | -0.96% | 2,832,900 |
| Aug 12, 2026 | 652.00 | 672.00 | 632.20 | 659.30 | 659.30 | 1.43% | 5,644,600 |
| Aug 10, 2026 | 599.80 | 652.00 | 591.20 | 650.00 | 650.00 | 1.10% | 7,942,500 |
| Aug 7, 2026 | 634.40 | 656.00 | 631.30 | 642.90 | 642.90 | 1.26% | 4,517,200 |
| Aug 6, 2026 | 619.00 | 634.90 | 613.40 | 634.90 | 634.90 | 2.14% | 3,164,500 |
| Aug 5, 2026 | 617.00 | 632.90 | 612.50 | 621.60 | 621.60 | 0.63% | 3,300,800 |
| Aug 4, 2026 | 622.60 | 626.30 | 617.30 | 617.70 | 617.70 | -0.87% | 2,798,700 |
| Aug 3, 2026 | 613.00 | 630.50 | 608.80 | 623.10 | 623.10 | 0.76% | 3,816,500 |
| Jul 31, 2026 | 622.90 | 624.30 | 607.70 | 618.40 | 618.40 | -2.29% | 3,430,300 |
| Jul 30, 2026 | 638.90 | 646.30 | 625.10 | 632.90 | 632.90 | -0.42% | 2,562,500 |
| Jul 29, 2026 | 619.40 | 644.70 | 615.40 | 635.60 | 635.60 | 4.16% | 6,074,300 |
| Jul 28, 2026 | 611.60 | 617.10 | 599.10 | 610.20 | 610.20 | 0.25% | 3,513,000 |
| Jul 27, 2026 | 596.80 | 608.70 | 592.50 | 608.70 | 608.70 | 3.73% | 3,646,000 |
| Jul 24, 2026 | 601.00 | 605.40 | 586.50 | 586.80 | 586.80 | -3.85% | 4,402,600 |
| Jul 23, 2026 | 621.00 | 624.70 | 609.60 | 610.30 | 610.30 | -1.91% | 2,572,800 |
| Jul 22, 2026 | 624.10 | 629.70 | 621.40 | 622.20 | 622.20 | -0.26% | 2,477,900 |
| Jul 21, 2026 | 637.30 | 642.00 | 619.60 | 623.80 | 623.80 | -0.56% | 3,694,400 |
| Jul 17, 2026 | 640.00 | 644.30 | 620.90 | 627.30 | 627.30 | -1.07% | 3,247,500 |
| Jul 16, 2026 | 634.90 | 647.00 | 631.50 | 634.10 | 634.10 | -0.46% | 2,707,600 |
| Jul 15, 2026 | 653.10 | 656.50 | 634.50 | 637.00 | 637.00 | -1.24% | 2,107,100 |
| Jul 14, 2026 | 641.00 | 651.80 | 638.40 | 645.00 | 645.00 | 1.19% | 2,506,300 |