Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 559.40
-23.00 (-3.95%)
May 7, 2026, 3:30 PM JST
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 558.20 | 587.40 | 554.20 | 582.40 | 582.40 | 4.09% | 3,565,100 |
| Apr 30, 2026 | 566.10 | 566.10 | 553.50 | 559.50 | 559.50 | -1.17% | 2,632,800 |
| Apr 28, 2026 | 555.00 | 566.10 | 552.00 | 566.10 | 566.10 | 3.81% | 2,650,300 |
| Apr 27, 2026 | 551.00 | 551.70 | 534.40 | 545.30 | 545.30 | -1.75% | 5,150,100 |
| Apr 24, 2026 | 582.00 | 583.00 | 555.00 | 555.00 | 555.00 | -6.34% | 5,950,000 |
| Apr 23, 2026 | 604.60 | 607.70 | 588.30 | 592.60 | 592.60 | -3.06% | 2,865,800 |
| Apr 22, 2026 | 605.10 | 612.80 | 604.50 | 611.30 | 611.30 | -0.11% | 1,688,700 |
| Apr 21, 2026 | 617.00 | 617.00 | 605.00 | 612.00 | 612.00 | -0.29% | 2,007,300 |
| Apr 20, 2026 | 617.00 | 622.10 | 612.60 | 613.80 | 613.80 | -0.37% | 1,775,400 |
| Apr 17, 2026 | 604.00 | 622.60 | 604.00 | 616.10 | 616.10 | 2.07% | 3,268,300 |
| Apr 16, 2026 | 600.00 | 607.70 | 597.50 | 603.60 | 603.60 | 1.50% | 3,007,600 |
| Apr 15, 2026 | 596.00 | 603.90 | 590.20 | 594.70 | 594.70 | 0.90% | 2,633,200 |
| Apr 14, 2026 | 595.70 | 597.00 | 585.30 | 589.40 | 589.40 | 0.27% | 2,979,200 |
| Apr 13, 2026 | 594.40 | 598.00 | 587.80 | 587.80 | 587.80 | -2.75% | 2,646,600 |
| Apr 10, 2026 | 608.80 | 610.80 | 601.70 | 604.40 | 604.40 | -1.31% | 2,670,300 |
| Apr 9, 2026 | 628.20 | 629.80 | 608.70 | 612.40 | 612.40 | -2.73% | 3,584,200 |
| Apr 8, 2026 | 643.10 | 643.80 | 624.20 | 629.60 | 629.60 | 0.51% | 3,958,600 |
| Apr 7, 2026 | 636.40 | 643.10 | 621.20 | 626.40 | 626.40 | -1.66% | 2,885,200 |
| Apr 6, 2026 | 641.00 | 669.50 | 637.00 | 637.00 | 637.00 | -0.06% | 5,745,000 |
| Apr 3, 2026 | 611.20 | 641.10 | 610.80 | 637.40 | 637.40 | 6.55% | 5,337,200 |
| Apr 2, 2026 | 610.10 | 616.90 | 598.10 | 598.20 | 598.20 | -1.21% | 2,538,500 |
| Apr 1, 2026 | 593.30 | 605.50 | 590.60 | 605.50 | 605.50 | 5.12% | 3,415,000 |
| Mar 31, 2026 | 575.00 | 587.80 | 573.80 | 576.00 | 576.00 | 0.91% | 2,541,400 |
| Mar 30, 2026 | 568.60 | 571.60 | 564.00 | 570.80 | 570.80 | -2.83% | 2,324,700 |
| Mar 27, 2026 | 587.60 | 593.00 | 585.10 | 587.40 | 587.40 | -0.03% | 2,121,900 |
| Mar 26, 2026 | 577.70 | 587.80 | 576.20 | 587.60 | 587.60 | 1.22% | 2,860,600 |
| Mar 25, 2026 | 589.00 | 591.20 | 578.10 | 580.50 | 580.50 | -0.09% | 2,633,200 |
| Mar 24, 2026 | 579.00 | 582.40 | 575.10 | 581.00 | 581.00 | 2.76% | 2,698,500 |
| Mar 23, 2026 | 566.00 | 569.80 | 558.00 | 565.40 | 565.40 | -2.35% | 3,850,300 |
| Mar 19, 2026 | 582.00 | 590.30 | 579.00 | 579.00 | 579.00 | -3.47% | 3,873,300 |
| Mar 18, 2026 | 589.90 | 599.80 | 587.10 | 599.80 | 599.80 | 2.56% | 2,170,300 |
| Mar 17, 2026 | 591.50 | 594.80 | 582.70 | 584.80 | 584.80 | -0.86% | 2,328,700 |
| Mar 16, 2026 | 597.00 | 603.00 | 586.00 | 589.90 | 589.90 | -2.19% | 2,849,500 |
| Mar 13, 2026 | 600.00 | 610.90 | 600.00 | 603.10 | 603.10 | -1.62% | 2,480,300 |
| Mar 12, 2026 | 613.00 | 618.70 | 605.90 | 613.00 | 613.00 | -1.54% | 2,699,200 |
| Mar 11, 2026 | 615.00 | 628.80 | 612.60 | 622.60 | 622.60 | 0.39% | 2,933,100 |
| Mar 10, 2026 | 620.00 | 621.00 | 608.30 | 620.20 | 620.20 | 2.51% | 3,888,200 |
| Mar 9, 2026 | 588.00 | 608.20 | 586.30 | 605.00 | 605.00 | -1.35% | 4,493,200 |
| Mar 6, 2026 | 596.00 | 613.50 | 594.80 | 613.30 | 613.30 | 1.93% | 3,881,600 |
| Mar 5, 2026 | 593.80 | 607.40 | 587.20 | 601.70 | 601.70 | 4.52% | 4,723,000 |
| Mar 4, 2026 | 599.80 | 599.80 | 567.00 | 575.70 | 575.70 | -5.76% | 7,332,100 |
| Mar 3, 2026 | 612.00 | 621.00 | 606.40 | 610.90 | 610.90 | -0.96% | 4,800,200 |
| Mar 2, 2026 | 624.10 | 624.80 | 612.60 | 616.80 | 616.80 | -4.24% | 5,276,900 |
| Feb 27, 2026 | 638.70 | 645.40 | 631.10 | 644.10 | 644.10 | 2.11% | 3,548,700 |
| Feb 26, 2026 | 631.10 | 646.80 | 630.20 | 630.80 | 630.80 | -0.19% | 4,491,800 |
| Feb 25, 2026 | 613.00 | 636.80 | 606.20 | 632.00 | 632.00 | 2.40% | 4,364,300 |
| Feb 24, 2026 | 640.00 | 640.00 | 612.00 | 617.20 | 617.20 | -5.19% | 6,480,100 |
| Feb 20, 2026 | 663.00 | 665.40 | 647.60 | 651.00 | 651.00 | -2.27% | 4,803,100 |
| Feb 19, 2026 | 672.00 | 672.40 | 664.60 | 666.10 | 666.10 | -0.31% | 2,762,400 |
| Feb 18, 2026 | 670.00 | 671.10 | 665.00 | 668.20 | 668.20 | 0.50% | 2,233,000 |