Sharp Corporation (TYO:6753)
Japan
· Delayed Price · Currency is JPY 605.00
-8.30 (-1.35%)
At close: Mar 9, 2026
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 588.00 | 608.20 | 586.30 | 606.20 | 606.20 | -1.16% | 3,829,800 |
| 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 |
| Feb 17, 2026 | 672.20 | 677.20 | 662.60 | 664.90 | 664.90 | -0.43% | 3,291,400 |
| Feb 16, 2026 | 670.00 | 678.50 | 665.00 | 667.80 | 667.80 | -1.58% | 4,658,000 |
| Feb 13, 2026 | 675.50 | 686.50 | 661.10 | 678.50 | 678.50 | 0.46% | 7,224,400 |
| Feb 12, 2026 | 710.00 | 720.10 | 672.00 | 675.40 | 675.40 | -12.48% | 16,034,400 |
| Feb 10, 2026 | 751.70 | 773.50 | 750.70 | 771.70 | 771.70 | 3.13% | 4,035,700 |
| Feb 9, 2026 | 758.20 | 761.90 | 746.10 | 748.30 | 748.30 | 2.76% | 4,234,500 |
| Feb 6, 2026 | 720.00 | 730.90 | 715.30 | 728.20 | 728.20 | 1.14% | 2,589,800 |
| Feb 5, 2026 | 726.00 | 733.70 | 719.80 | 720.00 | 720.00 | 0.93% | 2,205,700 |
| Feb 4, 2026 | 704.00 | 717.40 | 698.40 | 713.40 | 713.40 | -0.04% | 2,313,100 |
| Feb 3, 2026 | 708.50 | 717.70 | 701.40 | 713.70 | 713.70 | 2.18% | 2,378,500 |
| Feb 2, 2026 | 699.50 | 711.10 | 691.00 | 698.50 | 698.50 | -0.46% | 2,998,600 |
| Jan 30, 2026 | 689.20 | 701.70 | 681.60 | 701.70 | 701.70 | 2.60% | 2,561,000 |
| Jan 29, 2026 | 675.00 | 685.80 | 660.10 | 683.90 | 683.90 | 0.38% | 3,389,800 |
| Jan 28, 2026 | 680.00 | 687.50 | 676.20 | 681.30 | 681.30 | -3.03% | 3,562,200 |
| Jan 27, 2026 | 702.00 | 708.00 | 694.40 | 702.60 | 702.60 | -0.45% | 2,694,200 |
| Jan 26, 2026 | 715.00 | 716.30 | 704.30 | 705.80 | 705.80 | -3.32% | 2,924,800 |
| Jan 23, 2026 | 748.20 | 749.40 | 730.00 | 730.00 | 730.00 | -2.01% | 3,453,300 |
| Jan 22, 2026 | 742.30 | 747.00 | 736.70 | 745.00 | 745.00 | 0.54% | 2,709,200 |
| Jan 21, 2026 | 749.90 | 751.90 | 737.70 | 741.00 | 741.00 | -2.99% | 3,173,300 |
| Jan 20, 2026 | 764.00 | 776.40 | 759.10 | 763.80 | 763.80 | 1.17% | 2,305,400 |
| Jan 19, 2026 | 761.00 | 761.90 | 736.70 | 755.00 | 755.00 | -1.82% | 3,787,600 |
| Jan 16, 2026 | 772.00 | 780.00 | 766.60 | 769.00 | 769.00 | -1.41% | 2,275,000 |
| Jan 15, 2026 | 785.00 | 786.40 | 769.50 | 780.00 | 780.00 | -1.91% | 3,497,700 |
| Jan 14, 2026 | 786.00 | 801.90 | 784.30 | 795.20 | 795.20 | 1.22% | 2,602,900 |
| Jan 13, 2026 | 799.90 | 803.90 | 783.00 | 785.60 | 785.60 | -0.98% | 2,883,100 |
| Jan 9, 2026 | 795.30 | 797.60 | 784.50 | 793.40 | 793.40 | 0.43% | 2,188,000 |
| Jan 8, 2026 | 809.00 | 811.40 | 788.10 | 790.00 | 790.00 | -3.15% | 2,570,700 |
| Jan 7, 2026 | 817.80 | 830.50 | 810.20 | 815.70 | 815.70 | -0.20% | 2,663,400 |
| Jan 6, 2026 | 798.40 | 821.60 | 798.10 | 817.30 | 817.30 | 2.78% | 3,637,400 |
| Jan 5, 2026 | 775.80 | 796.00 | 774.20 | 795.20 | 795.20 | 3.17% | 3,178,600 |
| Dec 30, 2025 | 774.00 | 778.00 | 768.00 | 770.80 | 770.80 | 0.09% | 1,955,300 |
| Dec 29, 2025 | 767.00 | 770.90 | 763.50 | 770.10 | 770.10 | 0.90% | 1,668,500 |
| Dec 26, 2025 | 777.40 | 779.20 | 759.50 | 763.20 | 763.20 | -0.73% | 1,980,700 |
| Dec 25, 2025 | 777.70 | 778.50 | 768.00 | 768.80 | 768.80 | -0.57% | 1,270,800 |
| Dec 24, 2025 | 768.30 | 773.50 | 767.40 | 773.20 | 773.20 | 0.89% | 1,542,200 |
| Dec 23, 2025 | 760.00 | 766.40 | 759.10 | 766.40 | 766.40 | 0.68% | 1,957,900 |
| Dec 22, 2025 | 762.00 | 767.00 | 758.60 | 761.20 | 761.20 | -0.47% | 1,839,700 |
| Dec 19, 2025 | 767.10 | 772.00 | 758.00 | 764.80 | 764.80 | -0.95% | 2,617,900 |
| Dec 18, 2025 | 770.00 | 774.90 | 760.00 | 772.10 | 772.10 | 2.26% | 2,423,800 |
| Dec 17, 2025 | 770.00 | 770.00 | 751.50 | 755.00 | 755.00 | -2.66% | 2,587,400 |
| Dec 16, 2025 | 772.00 | 785.50 | 771.80 | 775.60 | 775.60 | 0.44% | 2,515,300 |
| Dec 15, 2025 | 777.90 | 781.00 | 764.50 | 772.20 | 772.20 | -1.51% | 2,284,000 |
| Dec 12, 2025 | 788.50 | 795.00 | 773.50 | 784.00 | 784.00 | -0.18% | 3,571,000 |
| Dec 11, 2025 | 794.30 | 798.90 | 782.30 | 785.40 | 785.40 | -1.23% | 1,903,000 |
| Dec 10, 2025 | 806.00 | 820.30 | 793.00 | 795.20 | 795.20 | -1.27% | 2,951,400 |
| Dec 9, 2025 | 799.00 | 805.70 | 795.40 | 805.40 | 805.40 | 0.75% | 1,825,500 |
| Dec 8, 2025 | 803.00 | 803.00 | 792.60 | 799.40 | 799.40 | 0.48% | 2,043,900 |
| Dec 5, 2025 | 769.00 | 800.60 | 764.50 | 795.60 | 795.60 | 3.38% | 4,240,500 |
| Dec 4, 2025 | 747.90 | 769.60 | 746.00 | 769.60 | 769.60 | 2.31% | 2,281,400 |
| Dec 3, 2025 | 756.00 | 761.80 | 749.30 | 752.20 | 752.20 | -0.50% | 1,776,300 |
| Dec 2, 2025 | 764.10 | 766.70 | 755.20 | 756.00 | 756.00 | -1.20% | 1,810,000 |
| Dec 1, 2025 | 780.00 | 781.10 | 763.10 | 765.20 | 765.20 | -1.71% | 2,160,600 |
| Nov 28, 2025 | 782.10 | 785.20 | 778.50 | 778.50 | 778.50 | -1.05% | 1,896,700 |
| Nov 27, 2025 | 781.50 | 787.50 | 772.70 | 786.80 | 786.80 | -0.53% | 2,337,300 |
| Nov 26, 2025 | 773.90 | 793.40 | 766.00 | 791.00 | 791.00 | 1.83% | 2,417,000 |
| Nov 25, 2025 | 806.40 | 807.00 | 774.10 | 776.80 | 776.80 | -3.18% | 2,873,300 |
| Nov 21, 2025 | 775.70 | 802.40 | 775.20 | 802.30 | 802.30 | 2.18% | 3,351,600 |
| Nov 20, 2025 | 780.60 | 795.60 | 779.90 | 785.20 | 785.20 | 1.58% | 2,906,800 |
| Nov 19, 2025 | 785.10 | 785.10 | 768.60 | 773.00 | 773.00 | -1.42% | 2,682,700 |
| Nov 18, 2025 | 792.60 | 799.90 | 776.50 | 784.10 | 784.10 | -2.64% | 5,139,400 |
| Nov 17, 2025 | 864.30 | 865.00 | 803.00 | 805.40 | 805.40 | -6.74% | 5,893,800 |
| Nov 14, 2025 | 838.30 | 863.60 | 835.00 | 863.60 | 863.60 | 3.30% | 4,973,900 |
| Nov 13, 2025 | 845.90 | 852.60 | 834.10 | 836.00 | 836.00 | -1.17% | 3,265,300 |
| Nov 12, 2025 | 866.50 | 874.00 | 837.00 | 845.90 | 845.90 | -3.83% | 5,836,700 |
| Nov 11, 2025 | 900.00 | 905.00 | 860.10 | 879.60 | 879.60 | 3.68% | 12,514,600 |
| Nov 10, 2025 | 836.00 | 849.10 | 831.60 | 848.40 | 848.40 | 1.46% | 2,181,500 |
| Nov 7, 2025 | 826.70 | 837.10 | 824.70 | 836.20 | 836.20 | -0.12% | 1,866,800 |
| Nov 6, 2025 | 833.00 | 845.90 | 830.00 | 837.20 | 837.20 | 2.35% | 1,906,200 |
| Nov 5, 2025 | 840.80 | 849.00 | 815.50 | 818.00 | 818.00 | -3.06% | 2,666,300 |
| Nov 4, 2025 | 856.60 | 865.60 | 843.80 | 843.80 | 843.80 | -1.60% | 2,286,700 |
| Oct 31, 2025 | 851.90 | 862.00 | 847.50 | 857.50 | 857.50 | 0.98% | 1,744,300 |
| Oct 30, 2025 | 845.00 | 853.00 | 831.20 | 849.20 | 849.20 | -0.21% | 5,738,300 |
| Oct 29, 2025 | 838.00 | 856.40 | 832.60 | 851.00 | 851.00 | 1.01% | 1,600,200 |
| Oct 28, 2025 | 864.50 | 865.00 | 838.40 | 842.50 | 842.50 | -3.02% | 1,943,000 |
| Oct 27, 2025 | 870.00 | 877.50 | 863.70 | 868.70 | 868.70 | 0.39% | 1,790,000 |
| Oct 24, 2025 | 855.00 | 881.90 | 850.40 | 865.30 | 865.30 | 0.70% | 2,251,700 |
| Oct 23, 2025 | 863.30 | 867.90 | 856.60 | 859.30 | 859.30 | -0.52% | 1,317,700 |
| Oct 22, 2025 | 868.40 | 868.80 | 862.00 | 863.80 | 863.80 | -0.53% | 910,600 |
| Oct 21, 2025 | 865.00 | 873.30 | 860.90 | 868.40 | 868.40 | 0.98% | 1,693,700 |
| Oct 20, 2025 | 855.20 | 864.90 | 851.70 | 860.00 | 860.00 | 2.36% | 1,591,500 |
| Oct 17, 2025 | 831.00 | 843.40 | 825.10 | 840.20 | 840.20 | -0.12% | 1,351,700 |
| Oct 16, 2025 | 830.00 | 843.80 | 828.90 | 841.20 | 841.20 | 2.32% | 1,847,200 |
| Oct 15, 2025 | 834.50 | 837.70 | 821.80 | 822.10 | 822.10 | 0.32% | 1,944,700 |
| Oct 14, 2025 | 844.00 | 849.00 | 812.10 | 819.50 | 819.50 | -5.18% | 3,309,000 |
| Oct 10, 2025 | 880.00 | 883.00 | 860.50 | 864.30 | 864.30 | -1.64% | 1,795,300 |
| Oct 9, 2025 | 865.10 | 884.50 | 862.00 | 878.70 | 878.70 | 0.38% | 1,956,700 |
| Oct 8, 2025 | 881.00 | 885.10 | 872.00 | 875.40 | 875.40 | -1.31% | 2,062,400 |