Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 588.20
-6.20 (-1.04%)
Jun 18, 2026, 1:40 PM JST
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 590.00 | 600.60 | 588.40 | 597.90 | - | 0.59% | 357,500 |
| Jun 17, 2026 | 594.00 | 601.00 | 589.00 | 594.40 | 594.40 | 0.10% | 2,353,100 |
| Jun 16, 2026 | 610.00 | 610.00 | 590.70 | 593.80 | 593.80 | -3.32% | 3,151,400 |
| Jun 15, 2026 | 611.20 | 625.90 | 610.00 | 614.20 | 614.20 | 0.82% | 2,643,300 |
| Jun 12, 2026 | 630.50 | 631.90 | 604.00 | 609.20 | 609.20 | -1.82% | 3,103,900 |
| Jun 11, 2026 | 626.20 | 628.50 | 614.10 | 620.50 | 620.50 | -2.47% | 3,530,400 |
| Jun 10, 2026 | 649.80 | 652.80 | 628.80 | 636.20 | 636.20 | -0.56% | 4,039,500 |
| Jun 9, 2026 | 657.70 | 663.60 | 632.50 | 639.80 | 639.80 | -2.65% | 3,281,600 |
| Jun 8, 2026 | 650.00 | 673.00 | 647.00 | 657.20 | 657.20 | -0.14% | 4,816,400 |
| Jun 5, 2026 | 675.00 | 681.60 | 654.30 | 658.10 | 658.10 | -2.01% | 3,247,900 |
| Jun 4, 2026 | 663.20 | 675.00 | 652.70 | 671.60 | 671.60 | 0.46% | 3,776,300 |
| Jun 3, 2026 | 651.60 | 673.80 | 650.00 | 668.50 | 668.50 | 2.55% | 4,830,400 |
| Jun 2, 2026 | 624.00 | 652.70 | 614.00 | 651.90 | 651.90 | 3.51% | 5,366,700 |
| Jun 1, 2026 | 615.00 | 640.00 | 611.00 | 629.80 | 629.80 | 1.34% | 3,901,200 |
| May 29, 2026 | 622.00 | 626.10 | 603.80 | 621.50 | 621.50 | -0.02% | 4,595,800 |
| May 28, 2026 | 613.00 | 624.80 | 612.60 | 621.60 | 621.60 | 1.88% | 3,081,600 |
| May 27, 2026 | 626.60 | 631.30 | 605.70 | 610.10 | 610.10 | -4.16% | 4,278,300 |
| May 26, 2026 | 642.00 | 656.60 | 631.00 | 636.60 | 636.60 | -0.31% | 3,953,900 |
| May 25, 2026 | 640.90 | 647.90 | 620.60 | 638.60 | 638.60 | 1.12% | 4,749,400 |
| May 22, 2026 | 616.30 | 641.60 | 613.30 | 631.50 | 631.50 | 4.16% | 6,306,800 |
| May 21, 2026 | 604.40 | 615.30 | 600.00 | 606.30 | 606.30 | 0.88% | 3,614,800 |
| May 20, 2026 | 635.40 | 636.00 | 601.00 | 601.00 | 601.00 | -6.12% | 4,040,300 |
| May 19, 2026 | 615.80 | 642.90 | 609.20 | 640.20 | 640.20 | 5.56% | 6,038,400 |
| May 18, 2026 | 609.90 | 624.90 | 603.40 | 606.50 | 606.50 | 0.43% | 5,034,400 |
| May 15, 2026 | 574.90 | 610.80 | 574.90 | 603.90 | 603.90 | 5.63% | 5,889,300 |
| May 14, 2026 | 581.10 | 585.00 | 567.60 | 571.70 | 571.70 | -3.28% | 5,881,100 |
| May 13, 2026 | 550.00 | 615.10 | 550.00 | 591.10 | 591.10 | -0.29% | 10,113,200 |
| May 12, 2026 | 555.00 | 592.80 | 554.00 | 592.80 | 592.80 | 5.67% | 5,895,900 |
| May 11, 2026 | 554.30 | 576.50 | 554.30 | 561.00 | 561.00 | -0.58% | 4,612,500 |
| May 8, 2026 | 563.80 | 568.10 | 550.80 | 564.30 | 564.30 | 0.88% | 5,707,400 |
| May 7, 2026 | 590.70 | 591.00 | 559.40 | 559.40 | 559.40 | -3.95% | 7,741,400 |
| 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 |