Sharp Corporation (TYO:6753)
Japan
· Delayed Price · Currency is JPY 795.60
+26.00 (3.38%)
At close: Dec 5, 2025
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 882.00 | 898.00 | 871.90 | 887.00 | 887.00 | 0.46% | 2,107,700 |
| Oct 6, 2025 | 892.40 | 897.00 | 877.40 | 882.90 | 882.90 | 2.13% | 2,893,400 |
| Oct 3, 2025 | 835.00 | 866.00 | 835.00 | 864.50 | 864.50 | 3.89% | 2,201,500 |
| Oct 2, 2025 | 820.00 | 833.50 | 817.00 | 832.10 | 832.10 | 0.92% | 1,546,000 |
| Oct 1, 2025 | 821.00 | 829.80 | 818.80 | 824.50 | 824.50 | -0.65% | 1,716,000 |
| Sep 30, 2025 | 827.60 | 833.30 | 823.00 | 829.90 | 829.90 | -0.13% | 1,461,100 |
| Sep 29, 2025 | 854.00 | 855.90 | 830.10 | 831.00 | 831.00 | -3.36% | 1,585,500 |
| Sep 26, 2025 | 867.40 | 868.90 | 854.40 | 859.90 | 859.90 | -0.65% | 1,937,700 |
| Sep 25, 2025 | 854.20 | 865.50 | 850.00 | 865.50 | 865.50 | 1.61% | 1,799,200 |
| Sep 24, 2025 | 865.40 | 869.00 | 845.70 | 851.80 | 851.80 | -0.65% | 1,930,600 |
| Sep 22, 2025 | 831.00 | 866.30 | 825.60 | 857.40 | 857.40 | 3.15% | 2,462,000 |
| Sep 19, 2025 | 871.80 | 872.40 | 831.20 | 831.20 | 831.20 | -4.36% | 3,763,200 |
| Sep 18, 2025 | 853.00 | 875.90 | 846.50 | 869.10 | 869.10 | 2.30% | 2,567,400 |
| Sep 17, 2025 | 855.00 | 862.90 | 842.60 | 849.60 | 849.60 | -0.98% | 1,760,800 |
| Sep 16, 2025 | 851.60 | 866.00 | 846.30 | 858.00 | 858.00 | 0.36% | 1,894,600 |
| Sep 12, 2025 | 864.20 | 865.00 | 850.60 | 854.90 | 854.90 | 0.32% | 2,209,700 |
| Sep 11, 2025 | 852.00 | 861.90 | 845.90 | 852.20 | 852.20 | -0.41% | 1,688,800 |
| Sep 10, 2025 | 872.10 | 873.30 | 854.00 | 855.70 | 855.70 | -1.70% | 1,828,400 |
| Sep 9, 2025 | 874.00 | 886.00 | 868.80 | 870.50 | 870.50 | -0.17% | 1,804,200 |
| Sep 8, 2025 | 874.20 | 887.40 | 866.70 | 872.00 | 872.00 | 0.46% | 2,083,600 |
| Sep 5, 2025 | 874.10 | 882.50 | 856.00 | 868.00 | 868.00 | -0.07% | 1,766,700 |
| Sep 4, 2025 | 859.00 | 868.60 | 853.00 | 868.60 | 868.60 | 0.56% | 1,424,200 |
| Sep 3, 2025 | 860.00 | 874.80 | 857.00 | 863.80 | 863.80 | -0.29% | 1,836,000 |
| Sep 2, 2025 | 881.90 | 883.30 | 865.00 | 866.30 | 866.30 | -1.76% | 1,822,600 |
| Sep 1, 2025 | 878.50 | 882.90 | 862.00 | 881.80 | 881.80 | -0.90% | 2,263,400 |
| Aug 29, 2025 | 875.00 | 894.80 | 875.00 | 889.80 | 889.80 | 0.87% | 2,378,100 |
| Aug 28, 2025 | 869.50 | 884.80 | 865.80 | 882.10 | 882.10 | 1.31% | 2,013,700 |
| Aug 27, 2025 | 862.20 | 881.80 | 850.10 | 870.70 | 870.70 | -0.08% | 2,248,300 |
| Aug 26, 2025 | 859.40 | 878.00 | 855.20 | 871.40 | 871.40 | 1.22% | 2,194,600 |
| Aug 25, 2025 | 870.00 | 875.60 | 856.70 | 860.90 | 860.90 | 1.76% | 2,119,100 |
| Aug 22, 2025 | 837.70 | 848.70 | 831.50 | 846.00 | 846.00 | 0.53% | 2,230,600 |
| Aug 21, 2025 | 854.90 | 854.90 | 835.20 | 841.50 | 841.50 | -1.65% | 2,914,100 |
| Aug 20, 2025 | 870.40 | 891.90 | 853.80 | 855.60 | 855.60 | -0.85% | 3,703,500 |
| Aug 19, 2025 | 882.80 | 887.90 | 862.70 | 862.90 | 862.90 | -2.40% | 2,884,700 |
| Aug 18, 2025 | 880.00 | 894.00 | 876.10 | 884.10 | 884.10 | 0.25% | 2,304,400 |
| Aug 15, 2025 | 874.80 | 897.60 | 863.00 | 881.90 | 881.90 | 0.26% | 2,189,700 |
| Aug 14, 2025 | 896.30 | 899.80 | 872.70 | 879.60 | 879.60 | -1.01% | 3,594,900 |
| Aug 13, 2025 | 858.10 | 908.50 | 855.30 | 888.60 | 888.60 | 3.95% | 9,584,600 |
| Aug 12, 2025 | 814.80 | 874.20 | 800.00 | 854.80 | 854.80 | 11.04% | 14,363,400 |
| Aug 8, 2025 | 780.30 | 783.80 | 769.80 | 769.80 | 769.80 | 0.34% | 4,297,300 |
| Aug 7, 2025 | 763.50 | 773.60 | 758.90 | 767.20 | 767.20 | 1.36% | 3,137,700 |
| Aug 6, 2025 | 737.80 | 760.80 | 734.00 | 756.90 | 756.90 | 3.37% | 3,075,600 |
| Aug 5, 2025 | 734.00 | 739.60 | 729.10 | 732.20 | 732.20 | 0.73% | 1,647,700 |
| Aug 4, 2025 | 720.20 | 728.20 | 716.00 | 726.90 | 726.90 | -1.86% | 2,395,200 |
| Aug 1, 2025 | 722.70 | 742.80 | 720.00 | 740.70 | 740.70 | 3.19% | 2,932,500 |
| Jul 31, 2025 | 716.50 | 724.70 | 710.50 | 717.80 | 717.80 | -0.03% | 2,103,100 |
| Jul 30, 2025 | 703.70 | 721.10 | 700.20 | 718.00 | 718.00 | 1.01% | 2,632,000 |
| Jul 29, 2025 | 698.60 | 714.90 | 696.10 | 710.80 | 710.80 | -0.38% | 2,444,700 |
| Jul 28, 2025 | 681.10 | 718.60 | 680.10 | 713.50 | 713.50 | 4.93% | 4,539,400 |
| Jul 25, 2025 | 675.80 | 682.00 | 674.80 | 680.00 | 680.00 | -0.40% | 1,310,600 |
| Jul 24, 2025 | 683.00 | 686.40 | 677.60 | 682.70 | 682.70 | 0.77% | 1,807,400 |
| Jul 23, 2025 | 656.70 | 686.90 | 655.40 | 677.50 | 677.50 | 5.38% | 3,797,800 |
| Jul 22, 2025 | 647.00 | 657.60 | 641.60 | 642.90 | 642.90 | -0.97% | 1,417,100 |
| Jul 18, 2025 | 663.20 | 665.00 | 648.40 | 649.20 | 649.20 | -1.64% | 1,928,000 |
| Jul 17, 2025 | 642.10 | 660.00 | 641.00 | 660.00 | 660.00 | 2.04% | 1,643,200 |
| Jul 16, 2025 | 644.70 | 652.60 | 642.10 | 646.80 | 646.80 | 0.50% | 1,869,900 |
| Jul 15, 2025 | 651.60 | 652.70 | 642.90 | 643.60 | 643.60 | -1.21% | 2,136,400 |
| Jul 14, 2025 | 652.70 | 656.60 | 648.70 | 651.50 | 651.50 | -1.15% | 1,714,600 |
| Jul 11, 2025 | 640.90 | 661.00 | 640.40 | 659.10 | 659.10 | 3.10% | 2,766,900 |
| Jul 10, 2025 | 661.90 | 662.00 | 635.00 | 639.30 | 639.30 | -3.41% | 4,483,100 |