Sharp Corporation (TYO:6753)
Japan
· Delayed Price · Currency is JPY 566.10
+20.80 (3.81%)
Apr 28, 2026, 3:30 PM JST
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 555.00 | 566.10 | 552.00 | 566.10 | 566.10 | 3.81% | 2,650,300 |
| Apr 27, 2026 | 551.00 | 551.70 | 534.40 | 545.30 | 545.30 | -1.75% | 5,150,100 |
| Apr 24, 2026 | 582.00 | 583.00 | 555.00 | 555.00 | 555.00 | -6.34% | 5,950,000 |
| Apr 23, 2026 | 604.60 | 607.70 | 588.30 | 592.60 | 592.60 | -3.06% | 2,865,800 |
| Apr 22, 2026 | 605.10 | 612.80 | 604.50 | 611.30 | 611.30 | -0.11% | 1,688,700 |
| Apr 21, 2026 | 617.00 | 617.00 | 605.00 | 612.00 | 612.00 | -0.29% | 2,007,300 |
| Apr 20, 2026 | 617.00 | 622.10 | 612.60 | 613.80 | 613.80 | -0.37% | 1,775,400 |
| Apr 17, 2026 | 604.00 | 622.60 | 604.00 | 616.10 | 616.10 | 2.07% | 3,268,300 |
| Apr 16, 2026 | 600.00 | 607.70 | 597.50 | 603.60 | 603.60 | 1.50% | 3,007,600 |
| Apr 15, 2026 | 596.00 | 603.90 | 590.20 | 594.70 | 594.70 | 0.90% | 2,633,200 |
| Apr 14, 2026 | 595.70 | 597.00 | 585.30 | 589.40 | 589.40 | 0.27% | 2,979,200 |
| Apr 13, 2026 | 594.40 | 598.00 | 587.80 | 587.80 | 587.80 | -2.75% | 2,646,600 |
| Apr 10, 2026 | 608.80 | 610.80 | 601.70 | 604.40 | 604.40 | -1.31% | 2,670,300 |
| Apr 9, 2026 | 628.20 | 629.80 | 608.70 | 612.40 | 612.40 | -2.73% | 3,584,200 |
| Apr 8, 2026 | 643.10 | 643.80 | 624.20 | 629.60 | 629.60 | 0.51% | 3,958,600 |
| Apr 7, 2026 | 636.40 | 643.10 | 621.20 | 626.40 | 626.40 | -1.66% | 2,885,200 |
| Apr 6, 2026 | 641.00 | 669.50 | 637.00 | 637.00 | 637.00 | -0.06% | 5,745,000 |
| Apr 3, 2026 | 611.20 | 641.10 | 610.80 | 637.40 | 637.40 | 6.55% | 5,337,200 |
| Apr 2, 2026 | 610.10 | 616.90 | 598.10 | 598.20 | 598.20 | -1.21% | 2,538,500 |
| Apr 1, 2026 | 593.30 | 605.50 | 590.60 | 605.50 | 605.50 | 5.12% | 3,415,000 |
| Mar 31, 2026 | 575.00 | 587.80 | 573.80 | 576.00 | 576.00 | 0.91% | 2,541,400 |
| Mar 30, 2026 | 568.60 | 571.60 | 564.00 | 570.80 | 570.80 | -2.83% | 2,324,700 |
| Mar 27, 2026 | 587.60 | 593.00 | 585.10 | 587.40 | 587.40 | -0.03% | 2,121,900 |
| Mar 26, 2026 | 577.70 | 587.80 | 576.20 | 587.60 | 587.60 | 1.22% | 2,860,600 |
| Mar 25, 2026 | 589.00 | 591.20 | 578.10 | 580.50 | 580.50 | -0.09% | 2,633,200 |
| Mar 24, 2026 | 579.00 | 582.40 | 575.10 | 581.00 | 581.00 | 2.76% | 2,698,500 |
| Mar 23, 2026 | 566.00 | 569.80 | 558.00 | 565.40 | 565.40 | -2.35% | 3,850,300 |
| Mar 19, 2026 | 582.00 | 590.30 | 579.00 | 579.00 | 579.00 | -3.47% | 3,873,300 |
| Mar 18, 2026 | 589.90 | 599.80 | 587.10 | 599.80 | 599.80 | 2.56% | 2,170,300 |
| Mar 17, 2026 | 591.50 | 594.80 | 582.70 | 584.80 | 584.80 | -0.86% | 2,328,700 |
| Mar 16, 2026 | 597.00 | 603.00 | 586.00 | 589.90 | 589.90 | -2.19% | 2,849,500 |
| Mar 13, 2026 | 600.00 | 610.90 | 600.00 | 603.10 | 603.10 | -1.62% | 2,480,300 |
| Mar 12, 2026 | 613.00 | 618.70 | 605.90 | 613.00 | 613.00 | -1.54% | 2,699,200 |
| Mar 11, 2026 | 615.00 | 628.80 | 612.60 | 622.60 | 622.60 | 0.39% | 2,933,100 |
| Mar 10, 2026 | 620.00 | 621.00 | 608.30 | 620.20 | 620.20 | 2.51% | 3,888,200 |
| Mar 9, 2026 | 588.00 | 608.20 | 586.30 | 605.00 | 605.00 | -1.35% | 4,493,200 |
| 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 |