Want to see JP:6753 full AI Analyst Report?
Sharp Corporation (6753) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 554.00 | 563.00 | 536.00 | 539.00 | 539.00 | -2.14% | 3,959,000 | 1.14 |
| Oct 29, 2026 | 555.30 | 559.50 | 535.80 | 550.80 | 550.80 | -2.57% | 14,958,200 | 4.55 |
| Oct 28, 2026 | 582.00 | 586.50 | 565.30 | 565.30 | 565.30 | -1.22% | 3,156,000 | 0.96 |
| Oct 27, 2026 | 591.00 | 595.70 | 570.30 | 572.30 | 572.30 | -2.59% | 3,479,500 | 1.06 |
| Oct 26, 2026 | 589.00 | 596.50 | 587.50 | 587.50 | 587.50 | -0.74% | 2,998,400 | 0.90 |
| Oct 23, 2026 | 610.00 | 612.30 | 590.20 | 591.90 | 591.90 | -1.19% | 3,260,900 | 0.98 |
| Oct 22, 2026 | 590.30 | 608.60 | 589.30 | 599.00 | 599.00 | +0.84% | 2,891,000 | 0.86 |
| Oct 21, 2026 | 598.40 | 598.70 | 589.10 | 594.00 | 594.00 | +0.58% | 2,105,100 | 0.62 |
| Oct 20, 2026 | 582.20 | 593.50 | 581.00 | 590.60 | 590.60 | +0.29% | 2,534,100 | 0.75 |
| Oct 19, 2026 | 602.90 | 605.80 | 585.80 | 588.90 | 588.90 | -1.44% | 2,814,000 | 0.83 |
| Oct 16, 2026 | 591.50 | 602.00 | 588.70 | 597.50 | 597.50 | +2.75% | 3,096,800 | 0.91 |
| Oct 15, 2026 | 569.60 | 584.20 | 565.00 | 581.50 | 581.50 | +0.33% | 3,802,600 | 1.14 |
| Oct 14, 2026 | 593.50 | 594.00 | 578.50 | 579.60 | 579.60 | -1.14% | 3,984,500 | 1.20 |
| Oct 13, 2026 | 612.30 | 613.70 | 586.30 | 586.30 | 586.30 | -4.46% | 4,955,900 | 1.51 |
| Oct 12, 2026 | 613.70 | 622.80 | 609.10 | 613.70 | 613.70 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 612.40 | 622.80 | 609.10 | 613.70 | 613.70 | -1.40% | 3,691,000 | 1.12 |
| Oct 08, 2026 | 630.30 | 632.80 | 618.70 | 622.40 | 622.40 | -1.22% | 3,535,500 | 1.08 |
| Oct 07, 2026 | 639.00 | 647.20 | 630.10 | 630.10 | 630.10 | -1.01% | 3,405,600 | 1.04 |
| Oct 06, 2026 | 640.60 | 650.10 | 632.50 | 636.50 | 636.50 | -2.17% | 3,824,500 | 1.17 |
| Oct 05, 2026 | 640.00 | 654.90 | 637.10 | 650.60 | 650.60 | +1.96% | 3,492,200 | 1.07 |
| Oct 02, 2026 | 643.80 | 646.20 | 635.10 | 638.10 | 638.10 | -1.15% | 2,770,900 | 0.85 |
| Oct 01, 2026 | 634.70 | 647.80 | 626.40 | 645.50 | 645.50 | +0.12% | 3,739,200 | 1.15 |
| Sep 30, 2026 | 638.50 | 646.90 | 635.60 | 644.70 | 644.70 | +0.44% | 3,293,100 | 1.01 |
| Sep 29, 2026 | 649.90 | 653.10 | 639.10 | 641.90 | 641.90 | -1.19% | 2,117,900 | 0.65 |
| Sep 28, 2026 | 659.60 | 667.50 | 646.50 | 649.60 | 649.60 | -1.92% | 2,905,100 | 0.88 |
| Sep 25, 2026 | 656.20 | 667.80 | 650.00 | 662.30 | 662.30 | +0.90% | 3,038,400 | 0.90 |
| Sep 24, 2026 | 643.40 | 662.20 | 638.10 | 656.40 | 656.40 | +1.17% | 3,800,600 | 1.12 |
| Sep 23, 2026 | 680.00 | 680.40 | 648.80 | 648.80 | 648.80 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 680.00 | 680.40 | 648.80 | 648.80 | 648.80 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 680.00 | 680.40 | 648.80 | 648.80 | 648.80 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 680.00 | 680.40 | 648.80 | 648.80 | 648.80 | -4.08% | 4,894,400 | 1.27 |
| Sep 17, 2026 | 673.60 | 677.90 | 665.10 | 676.40 | 676.40 | -0.22% | 2,752,400 | 0.71 |
| Sep 16, 2026 | 680.00 | 684.50 | 655.90 | 677.90 | 677.90 | +1.06% | 4,811,800 | 1.24 |
| Sep 15, 2026 | 697.00 | 700.70 | 667.00 | 670.80 | 670.80 | -2.57% | 6,661,000 | 1.74 |
| Sep 14, 2026 | 687.00 | 697.50 | 677.20 | 688.50 | 688.50 | +1.55% | 4,349,400 | 1.15 |
| Sep 11, 2026 | 661.30 | 691.50 | 661.00 | 678.00 | 678.00 | +1.32% | 7,902,400 | 2.12 |
| Sep 10, 2026 | 623.10 | 669.20 | 621.00 | 669.20 | 669.20 | +6.29% | 5,612,900 | 1.53 |
| Sep 09, 2026 | 621.40 | 633.30 | 614.10 | 629.60 | 629.60 | +0.66% | 3,107,000 | 0.85 |
| Sep 08, 2026 | 637.00 | 639.80 | 625.50 | 625.50 | 625.50 | -1.87% | 2,549,700 | 0.69 |
| Sep 07, 2026 | 642.50 | 647.90 | 633.70 | 637.40 | 637.40 | -1.13% | 1,982,900 | 0.53 |
| Sep 04, 2026 | 650.00 | 650.70 | 634.30 | 644.70 | 644.70 | +0.50% | 2,195,600 | 0.59 |
| Sep 03, 2026 | 636.60 | 653.80 | 635.20 | 641.50 | 641.50 | +0.83% | 2,458,800 | 0.65 |
| Sep 02, 2026 | 655.00 | 659.30 | 636.20 | 636.20 | 636.20 | -5.51% | 3,237,800 | 0.86 |
| Sep 01, 2026 | 663.80 | 678.60 | 659.30 | 673.30 | 673.30 | +1.43% | 2,863,400 | 0.75 |
| Aug 31, 2026 | 654.60 | 665.30 | 649.50 | 663.80 | 663.80 | +2.49% | 3,823,700 | 1.00 |
| Aug 28, 2026 | 642.10 | 651.60 | 641.00 | 647.70 | 647.70 | +0.72% | 2,189,200 | 0.57 |
| Aug 27, 2026 | 634.50 | 649.40 | 634.00 | 643.10 | 643.10 | +0.34% | 2,788,800 | 0.72 |
| Aug 26, 2026 | 630.90 | 644.30 | 627.10 | 640.90 | 640.90 | +2.92% | 3,113,100 | 0.80 |
| Aug 25, 2026 | 627.20 | 630.00 | 617.20 | 622.70 | 622.70 | -1.30% | 2,753,100 | 0.70 |
| Aug 24, 2026 | 642.00 | 647.60 | 623.10 | 630.90 | 630.90 | -1.58% | 2,641,400 | 0.67 |