Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 588.90
-8.60 (-1.44%)
Oct 19, 2026, 3:30 PM JST
Sharp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 602.90 | 605.80 | 585.80 | 588.90 | - | -1.32% | 2,814,000 |
| Oct 16, 2026 | 591.50 | 597.70 | 588.70 | 596.80 | - | 2.63% | 1,001,400 |
| Oct 15, 2026 | 569.60 | 584.20 | 565.00 | 581.50 | 581.50 | 0.33% | 3,802,600 |
| Oct 14, 2026 | 593.50 | 594.00 | 578.50 | 579.60 | 579.60 | -1.14% | 3,984,500 |
| Oct 13, 2026 | 612.30 | 613.70 | 586.30 | 586.30 | 586.30 | -4.46% | 4,955,900 |
| Oct 9, 2026 | 612.40 | 622.80 | 609.10 | 613.70 | 613.70 | -1.40% | 2,843,900 |
| Oct 8, 2026 | 630.30 | 632.80 | 618.70 | 622.40 | 622.40 | -1.22% | 3,535,500 |
| Oct 7, 2026 | 639.00 | 647.20 | 630.10 | 630.10 | 630.10 | -1.01% | 3,405,600 |
| Oct 6, 2026 | 640.60 | 650.10 | 632.50 | 636.50 | 636.50 | -2.17% | 3,824,500 |
| Oct 5, 2026 | 640.00 | 654.90 | 637.10 | 650.60 | 650.60 | 1.96% | 3,492,200 |
| Oct 2, 2026 | 643.80 | 646.20 | 635.10 | 638.10 | 638.10 | -1.15% | 2,770,900 |
| Oct 1, 2026 | 634.70 | 647.80 | 626.40 | 645.50 | 645.50 | 0.12% | 3,739,200 |
| Sep 30, 2026 | 638.50 | 646.90 | 635.60 | 644.70 | 644.70 | 0.44% | 3,293,100 |
| Sep 29, 2026 | 649.90 | 653.10 | 639.10 | 641.90 | 641.90 | -1.19% | 2,117,900 |
| Sep 28, 2026 | 659.60 | 667.50 | 646.50 | 649.60 | 649.60 | -1.92% | 2,905,100 |
| 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 |