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 |