Sharp Corporation (TYO:6753)
Japan · Delayed Price · Currency is JPY 632.90
-2.70 (-0.42%)
Jul 30, 2026, 3:30 PM JST
Sharp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 638.90 | 646.30 | 625.10 | 631.70 | - | -0.61% | 1,659,500 |
| 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 |
| Jul 13, 2026 | 645.40 | 653.90 | 635.00 | 637.40 | 637.40 | -1.68% | 3,024,900 |
| Jul 10, 2026 | 647.10 | 654.00 | 638.80 | 648.30 | 648.30 | 0.19% | 2,876,900 |
| Jul 9, 2026 | 641.00 | 652.80 | 636.00 | 647.10 | 647.10 | 0.59% | 2,681,600 |
| Jul 8, 2026 | 655.00 | 659.00 | 635.70 | 643.30 | 643.30 | -1.91% | 3,315,000 |
| Jul 7, 2026 | 645.00 | 659.70 | 637.20 | 655.80 | 655.80 | 2.39% | 4,165,900 |
| Jul 6, 2026 | 647.00 | 647.10 | 631.90 | 640.50 | 640.50 | 0.22% | 2,414,900 |
| Jul 3, 2026 | 652.00 | 654.80 | 634.50 | 639.10 | 639.10 | -0.70% | 2,840,300 |
| Jul 2, 2026 | 643.80 | 652.00 | 633.50 | 643.60 | 643.60 | 1.16% | 3,556,000 |
| Jul 1, 2026 | 655.00 | 655.00 | 619.50 | 636.20 | 636.20 | -2.32% | 4,593,700 |
| Jun 30, 2026 | 643.20 | 663.50 | 632.50 | 651.30 | 651.30 | 2.86% | 7,375,700 |
| Jun 29, 2026 | 610.80 | 634.00 | 602.40 | 633.20 | 633.20 | 4.45% | 4,599,200 |
| Jun 26, 2026 | 600.70 | 609.00 | 587.00 | 606.20 | 606.20 | 0.87% | 4,674,700 |
| Jun 25, 2026 | 659.00 | 659.00 | 593.00 | 601.00 | 601.00 | -9.69% | 16,373,100 |
| Jun 24, 2026 | 583.90 | 671.00 | 575.00 | 665.50 | 665.50 | 15.14% | 11,892,500 |
| Jun 23, 2026 | 577.40 | 588.40 | 570.10 | 578.00 | 578.00 | -1.20% | 2,646,100 |
| Jun 22, 2026 | 570.10 | 591.90 | 569.00 | 585.00 | 585.00 | 2.06% | 3,363,900 |
| Jun 19, 2026 | 594.00 | 596.90 | 570.20 | 573.20 | 573.20 | -3.87% | 5,709,500 |
| Jun 18, 2026 | 590.00 | 600.60 | 584.00 | 596.30 | 596.30 | 0.32% | 2,829,200 |
| 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 |