Sharp Corporation (6753.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 634.40 | 656.00 | 631.30 | 642.90 | +1.26% | 4,517,200 |
| 2026-08-06 | 619.00 | 634.90 | 613.40 | 634.90 | +2.14% | 3,164,500 |
| 2026-08-05 | 617.00 | 632.90 | 612.50 | 621.60 | +0.63% | 3,300,800 |
| 2026-08-04 | 622.60 | 626.30 | 617.30 | 617.70 | -0.87% | 2,798,700 |
| 2026-08-03 | 613.00 | 630.50 | 608.80 | 623.10 | +0.76% | 3,816,500 |
| 2026-07-31 | 622.90 | 624.30 | 607.70 | 618.40 | -2.29% | 3,430,300 |
| 2026-07-30 | 638.90 | 646.30 | 625.10 | 632.90 | -0.42% | 2,562,500 |
| 2026-07-29 | 619.40 | 644.70 | 615.40 | 635.60 | +4.16% | 6,074,300 |
| 2026-07-28 | 611.60 | 617.10 | 599.10 | 610.20 | +0.25% | 3,513,000 |
| 2026-07-27 | 596.80 | 608.70 | 592.50 | 608.70 | +3.73% | 3,646,000 |
| 2026-07-24 | 601.00 | 605.40 | 586.50 | 586.80 | -3.85% | 4,402,600 |
| 2026-07-23 | 621.00 | 624.70 | 609.60 | 610.30 | -1.91% | 2,572,800 |
| 2026-07-22 | 624.10 | 629.70 | 621.40 | 622.20 | -0.26% | 2,477,900 |
| 2026-07-21 | 637.30 | 642.00 | 619.60 | 623.80 | -0.56% | 3,694,400 |
| 2026-07-17 | 640.00 | 644.30 | 620.90 | 627.30 | -1.07% | 3,247,500 |
| 2026-07-16 | 634.90 | 647.00 | 631.50 | 634.10 | -0.46% | 2,707,600 |
| 2026-07-15 | 653.10 | 656.50 | 634.50 | 637.00 | -1.24% | 2,107,100 |
| 2026-07-14 | 641.00 | 651.80 | 638.40 | 645.00 | +1.19% | 2,506,300 |
| 2026-07-13 | 645.40 | 653.90 | 635.00 | 637.40 | -1.68% | 3,024,900 |
| 2026-07-10 | 647.10 | 654.00 | 638.80 | 648.30 | +0.19% | 2,876,900 |
| 2026-07-09 | 641.00 | 652.80 | 636.00 | 647.10 | +0.59% | 2,681,600 |
| 2026-07-08 | 655.00 | 659.00 | 635.70 | 643.30 | -1.91% | 3,315,000 |
| 2026-07-07 | 645.00 | 659.70 | 637.20 | 655.80 | +2.39% | 4,165,900 |
| 2026-07-06 | 647.00 | 647.10 | 631.90 | 640.50 | +0.22% | 2,414,900 |
| 2026-07-03 | 652.00 | 654.80 | 634.50 | 639.10 | -0.70% | 2,840,300 |
| 2026-07-02 | 643.80 | 652.00 | 633.50 | 643.60 | +1.16% | 3,556,000 |
| 2026-07-01 | 655.00 | 655.00 | 619.50 | 636.20 | -2.32% | 4,593,700 |
| 2026-06-30 | 643.20 | 663.50 | 632.50 | 651.30 | +2.86% | 7,375,700 |
| 2026-06-29 | 610.80 | 634.00 | 602.40 | 633.20 | +4.45% | 4,599,200 |
| 2026-06-26 | 600.70 | 609.00 | 587.00 | 606.20 | +0.87% | 4,674,700 |
| 2026-06-25 | 659.00 | 659.00 | 593.00 | 601.00 | -9.69% | 16,373,100 |
| 2026-06-24 | 583.90 | 671.00 | 575.00 | 665.50 | +15.14% | 11,892,500 |
| 2026-06-23 | 577.40 | 588.40 | 570.10 | 578.00 | -1.20% | 2,646,100 |
| 2026-06-22 | 570.10 | 591.90 | 569.00 | 585.00 | +2.06% | 3,363,900 |
| 2026-06-19 | 594.00 | 596.90 | 570.20 | 573.20 | -3.87% | 5,709,500 |
| 2026-06-18 | 590.00 | 600.60 | 584.00 | 596.30 | +0.32% | 2,829,200 |
| 2026-06-17 | 594.00 | 601.00 | 589.00 | 594.40 | +0.10% | 2,353,100 |
| 2026-06-16 | 610.00 | 610.00 | 590.70 | 593.80 | -3.32% | 3,151,400 |
| 2026-06-15 | 611.20 | 625.90 | 610.00 | 614.20 | +0.82% | 2,643,300 |
| 2026-06-12 | 630.50 | 631.90 | 604.00 | 609.20 | -1.82% | 3,103,900 |
| 2026-06-11 | 626.20 | 628.50 | 614.10 | 620.50 | -2.47% | 3,530,400 |
| 2026-06-10 | 649.80 | 652.80 | 628.80 | 636.20 | -0.56% | 4,039,500 |
| 2026-06-09 | 657.70 | 663.60 | 632.50 | 639.80 | -2.65% | 3,281,600 |
| 2026-06-08 | 650.00 | 673.00 | 647.00 | 657.20 | -0.14% | 4,816,400 |
| 2026-06-05 | 675.00 | 681.60 | 654.30 | 658.10 | -2.01% | 3,247,900 |
| 2026-06-04 | 663.20 | 675.00 | 652.70 | 671.60 | +0.46% | 3,776,300 |
| 2026-06-03 | 651.60 | 673.80 | 650.00 | 668.50 | +2.55% | 4,830,400 |
| 2026-06-02 | 624.00 | 652.70 | 614.00 | 651.90 | +3.51% | 5,366,700 |
| 2026-06-01 | 615.00 | 640.00 | 611.00 | 629.80 | +1.34% | 3,901,200 |
| 2026-05-29 | 622.00 | 626.10 | 603.80 | 621.50 | -0.02% | 4,595,800 |
| 2026-05-28 | 613.00 | 624.80 | 612.60 | 621.60 | +1.88% | 3,081,600 |
| 2026-05-27 | 626.60 | 631.30 | 605.70 | 610.10 | -4.16% | 4,278,300 |
| 2026-05-26 | 642.00 | 656.60 | 631.00 | 636.60 | -0.31% | 3,953,900 |
| 2026-05-25 | 640.90 | 647.90 | 620.60 | 638.60 | +1.12% | 4,749,400 |
| 2026-05-22 | 616.30 | 641.60 | 613.30 | 631.50 | +4.16% | 6,306,800 |
| 2026-05-21 | 604.40 | 615.30 | 600.00 | 606.30 | +0.88% | 3,614,800 |
| 2026-05-20 | 635.40 | 636.00 | 601.00 | 601.00 | -6.12% | 4,040,300 |
| 2026-05-19 | 615.80 | 642.90 | 609.20 | 640.20 | +5.56% | 6,038,400 |
| 2026-05-18 | 609.90 | 624.90 | 603.40 | 606.50 | +0.43% | 5,034,400 |
| 2026-05-15 | 574.90 | 610.80 | 574.90 | 603.90 | +5.63% | 5,889,300 |
| 2026-05-14 | 581.10 | 585.00 | 567.60 | 571.70 | -3.28% | 5,881,100 |
| 2026-05-13 | 550.00 | 615.10 | 550.00 | 591.10 | -0.29% | 10,113,200 |
| 2026-05-12 | 555.00 | 592.80 | 554.00 | 592.80 | +5.67% | 5,895,900 |
| 2026-05-11 | 554.30 | 576.50 | 554.30 | 561.00 | -0.58% | 4,612,500 |
| 2026-05-08 | 563.80 | 568.10 | 550.80 | 564.30 | +0.88% | 5,707,400 |
| 2026-05-07 | 590.70 | 591.00 | 559.40 | 559.40 | -3.95% | 7,741,400 |
| 2026-05-01 | 558.20 | 587.40 | 554.20 | 582.40 | +4.09% | 3,565,100 |
| 2026-04-30 | 566.10 | 566.10 | 553.50 | 559.50 | -1.17% | 2,632,800 |
| 2026-04-28 | 555.00 | 566.10 | 552.00 | 566.10 | +3.81% | 2,650,300 |
| 2026-04-27 | 551.00 | 551.70 | 534.40 | 545.30 | -1.75% | 5,150,100 |
| 2026-04-24 | 582.00 | 583.00 | 555.00 | 555.00 | -6.34% | 5,950,000 |
| 2026-04-23 | 604.60 | 607.70 | 588.30 | 592.60 | -3.06% | 2,865,800 |
| 2026-04-22 | 605.10 | 612.80 | 604.50 | 611.30 | -0.11% | 1,688,700 |
| 2026-04-21 | 617.00 | 617.00 | 605.00 | 612.00 | -0.29% | 2,007,300 |
| 2026-04-20 | 617.00 | 622.10 | 612.60 | 613.80 | -0.37% | 1,775,400 |
| 2026-04-17 | 604.00 | 622.60 | 604.00 | 616.10 | +2.07% | 3,268,300 |
| 2026-04-16 | 600.00 | 607.70 | 597.50 | 603.60 | +1.50% | 3,007,600 |
| 2026-04-15 | 596.00 | 603.90 | 590.20 | 594.70 | +0.90% | 2,633,200 |
| 2026-04-14 | 595.70 | 597.00 | 585.30 | 589.40 | +0.27% | 2,979,200 |
| 2026-04-13 | 594.40 | 598.00 | 587.80 | 587.80 | -2.75% | 2,646,600 |
| 2026-04-10 | 608.80 | 610.80 | 601.70 | 604.40 | -1.31% | 2,670,300 |
| 2026-04-09 | 628.20 | 629.80 | 608.70 | 612.40 | -2.73% | 3,584,200 |
| 2026-04-08 | 643.10 | 643.80 | 624.20 | 629.60 | +0.51% | 3,958,600 |
| 2026-04-07 | 636.40 | 643.10 | 621.20 | 626.40 | -1.66% | 2,885,200 |
| 2026-04-06 | 641.00 | 669.50 | 637.00 | 637.00 | -0.06% | 5,745,000 |
| 2026-04-03 | 611.20 | 641.10 | 610.80 | 637.40 | +6.55% | 5,337,200 |
| 2026-04-02 | 610.10 | 616.90 | 598.10 | 598.20 | -1.21% | 2,538,500 |
| 2026-04-01 | 593.30 | 605.50 | 590.60 | 605.50 | +5.12% | 3,415,000 |
| 2026-03-31 | 575.00 | 587.80 | 573.80 | 576.00 | +0.91% | 2,541,400 |
| 2026-03-30 | 568.60 | 571.60 | 564.00 | 570.80 | -2.83% | 2,324,700 |
| 2026-03-27 | 587.60 | 593.00 | 585.10 | 587.40 | -0.03% | 2,121,900 |
| 2026-03-26 | 577.70 | 587.80 | 576.20 | 587.60 | +1.22% | 2,860,600 |
| 2026-03-25 | 589.00 | 591.20 | 578.10 | 580.50 | -0.09% | 2,633,200 |
| 2026-03-24 | 579.00 | 582.40 | 575.10 | 581.00 | +2.76% | 2,698,500 |
| 2026-03-23 | 566.00 | 569.80 | 558.00 | 565.40 | -2.35% | 3,850,300 |
| 2026-03-19 | 582.00 | 590.30 | 579.00 | 579.00 | -3.47% | 3,873,300 |
| 2026-03-18 | 589.90 | 599.80 | 587.10 | 599.80 | +2.56% | 2,170,300 |
| 2026-03-17 | 591.50 | 594.80 | 582.70 | 584.80 | -0.86% | 2,328,700 |
| 2026-03-16 | 597.00 | 603.00 | 586.00 | 589.90 | -2.19% | 2,849,500 |
| 2026-03-13 | 600.00 | 610.90 | 600.00 | 603.10 | -1.62% | 2,480,300 |
| 2026-03-12 | 613.00 | 618.70 | 605.90 | 613.00 | -1.54% | 2,699,200 |
| 2026-03-11 | 615.00 | 628.80 | 612.60 | 622.60 | +0.39% | 2,933,100 |
| 2026-03-10 | 620.00 | 621.00 | 608.30 | 620.20 | +2.51% | 3,888,200 |
| 2026-03-09 | 588.00 | 608.20 | 586.30 | 605.00 | -1.35% | 4,493,200 |
| 2026-03-06 | 596.00 | 613.50 | 594.80 | 613.30 | +1.93% | 3,881,600 |
| 2026-03-05 | 593.80 | 607.40 | 587.20 | 601.70 | +4.52% | 4,723,000 |
| 2026-03-04 | 599.80 | 599.80 | 567.00 | 575.70 | -5.76% | 7,332,100 |
| 2026-03-03 | 612.00 | 621.00 | 606.40 | 610.90 | -0.96% | 4,800,200 |
| 2026-03-02 | 624.10 | 624.80 | 612.60 | 616.80 | -4.24% | 5,276,900 |
| 2026-02-27 | 638.70 | 645.40 | 631.10 | 644.10 | +2.11% | 3,548,700 |
| 2026-02-26 | 631.10 | 646.80 | 630.20 | 630.80 | -0.19% | 4,491,800 |
| 2026-02-25 | 613.00 | 636.80 | 606.20 | 632.00 | +2.40% | 4,364,300 |
| 2026-02-24 | 640.00 | 640.00 | 612.00 | 617.20 | -5.19% | 6,480,100 |
| 2026-02-20 | 663.00 | 665.40 | 647.60 | 651.00 | -2.27% | 4,803,100 |
| 2026-02-19 | 672.00 | 672.40 | 664.60 | 666.10 | -0.31% | 2,762,400 |
| 2026-02-18 | 670.00 | 671.10 | 665.00 | 668.20 | +0.50% | 2,233,000 |
| 2026-02-17 | 672.20 | 677.20 | 662.60 | 664.90 | -0.43% | 3,291,400 |
| 2026-02-16 | 670.00 | 678.50 | 665.00 | 667.80 | -1.58% | 4,658,000 |
| 2026-02-13 | 675.50 | 686.50 | 661.10 | 678.50 | +0.46% | 7,224,400 |
| 2026-02-12 | 710.00 | 720.10 | 672.00 | 675.40 | -12.48% | 16,034,400 |
| 2026-02-10 | 751.70 | 773.50 | 750.70 | 771.70 | +3.13% | 4,035,700 |
| 2026-02-09 | 758.20 | 761.90 | 746.10 | 748.30 | +2.76% | 4,234,500 |
| 2026-02-06 | 720.00 | 730.90 | 715.30 | 728.20 | +1.14% | 2,589,800 |
| 2026-02-05 | 726.00 | 733.70 | 719.80 | 720.00 | +0.93% | 2,205,700 |
| 2026-02-04 | 704.00 | 717.40 | 698.40 | 713.40 | -0.04% | 2,313,100 |
| 2026-02-03 | 708.50 | 717.70 | 701.40 | 713.70 | +2.18% | 2,378,500 |
| 2026-02-02 | 699.50 | 711.10 | 691.00 | 698.50 | -0.46% | 2,998,600 |
| 2026-01-30 | 689.20 | 701.70 | 681.60 | 701.70 | +2.60% | 2,561,000 |
| 2026-01-29 | 675.00 | 685.80 | 660.10 | 683.90 | +0.38% | 3,389,800 |
| 2026-01-28 | 680.00 | 687.50 | 676.20 | 681.30 | -3.03% | 3,562,200 |
| 2026-01-27 | 702.00 | 708.00 | 694.40 | 702.60 | -0.45% | 2,694,200 |
| 2026-01-26 | 715.00 | 716.30 | 704.30 | 705.80 | -3.32% | 2,924,800 |
| 2026-01-23 | 748.20 | 749.40 | 730.00 | 730.00 | -2.01% | 3,453,300 |
| 2026-01-22 | 742.30 | 747.00 | 736.70 | 745.00 | +0.54% | 2,709,200 |
| 2026-01-21 | 749.90 | 751.90 | 737.70 | 741.00 | -2.99% | 3,173,300 |
| 2026-01-20 | 764.00 | 776.40 | 759.10 | 763.80 | +1.17% | 2,305,400 |
| 2026-01-19 | 761.00 | 761.90 | 736.70 | 755.00 | -1.82% | 3,787,600 |
| 2026-01-16 | 772.00 | 780.00 | 766.60 | 769.00 | -1.41% | 2,275,000 |
| 2026-01-15 | 785.00 | 786.40 | 769.50 | 780.00 | -1.91% | 3,497,700 |
| 2026-01-14 | 786.00 | 801.90 | 784.30 | 795.20 | +1.22% | 2,602,900 |
| 2026-01-13 | 799.90 | 803.90 | 783.00 | 785.60 | -0.98% | 2,883,100 |
| 2026-01-09 | 795.30 | 797.60 | 784.50 | 793.40 | +0.43% | 2,188,000 |
| 2026-01-08 | 809.00 | 811.40 | 788.10 | 790.00 | -3.15% | 2,570,700 |
| 2026-01-07 | 817.80 | 830.50 | 810.20 | 815.70 | -0.20% | 2,663,400 |
| 2026-01-06 | 798.40 | 821.60 | 798.10 | 817.30 | +2.78% | 3,637,400 |
| 2026-01-05 | 775.80 | 796.00 | 774.20 | 795.20 | +3.17% | 3,178,600 |
| 2025-12-30 | 774.00 | 778.00 | 768.00 | 770.80 | +0.09% | 1,955,300 |
| 2025-12-29 | 767.00 | 770.90 | 763.50 | 770.10 | +0.90% | 1,668,500 |
| 2025-12-26 | 777.40 | 779.20 | 759.50 | 763.20 | -0.73% | 1,980,700 |
| 2025-12-25 | 777.70 | 778.50 | 768.00 | 768.80 | -0.57% | 1,270,800 |
| 2025-12-24 | 768.30 | 773.50 | 767.40 | 773.20 | +0.89% | 1,542,200 |
| 2025-12-23 | 760.00 | 766.40 | 759.10 | 766.40 | +0.68% | 1,957,900 |
| 2025-12-22 | 762.00 | 767.00 | 758.60 | 761.20 | -0.47% | 1,839,700 |
| 2025-12-19 | 767.10 | 772.00 | 758.00 | 764.80 | -0.95% | 2,617,900 |
| 2025-12-18 | 770.00 | 774.90 | 760.00 | 772.10 | +2.26% | 2,423,800 |
| 2025-12-17 | 770.00 | 770.00 | 751.50 | 755.00 | -2.66% | 2,587,400 |
| 2025-12-16 | 772.00 | 785.50 | 771.80 | 775.60 | +0.44% | 2,515,300 |
| 2025-12-15 | 777.90 | 781.00 | 764.50 | 772.20 | -1.51% | 2,284,000 |
| 2025-12-12 | 788.50 | 795.00 | 773.50 | 784.00 | -0.18% | 3,571,000 |
| 2025-12-11 | 794.30 | 798.90 | 782.30 | 785.40 | -1.23% | 1,903,000 |
| 2025-12-10 | 806.00 | 820.30 | 793.00 | 795.20 | -1.27% | 2,951,400 |
| 2025-12-09 | 799.00 | 805.70 | 795.40 | 805.40 | +0.75% | 1,825,500 |
| 2025-12-08 | 803.00 | 803.00 | 792.60 | 799.40 | +0.48% | 2,043,900 |
| 2025-12-05 | 769.00 | 800.60 | 764.50 | 795.60 | +3.38% | 4,240,500 |
| 2025-12-04 | 747.90 | 769.60 | 746.00 | 769.60 | +2.31% | 2,281,400 |
| 2025-12-03 | 756.00 | 761.80 | 749.30 | 752.20 | -0.50% | 1,776,300 |
| 2025-12-02 | 764.10 | 766.70 | 755.20 | 756.00 | -1.20% | 1,810,000 |
| 2025-12-01 | 780.00 | 781.10 | 763.10 | 765.20 | -1.71% | 2,160,600 |
| 2025-11-28 | 782.10 | 785.20 | 778.50 | 778.50 | -1.05% | 1,896,700 |
| 2025-11-27 | 781.50 | 787.50 | 772.70 | 786.80 | -0.53% | 2,337,300 |
| 2025-11-26 | 773.90 | 793.40 | 766.00 | 791.00 | +1.83% | 2,417,000 |
| 2025-11-25 | 806.40 | 807.00 | 774.10 | 776.80 | -3.18% | 2,873,300 |
| 2025-11-21 | 775.70 | 802.40 | 775.20 | 802.30 | +2.18% | 3,351,600 |
| 2025-11-20 | 780.60 | 795.60 | 779.90 | 785.20 | +1.58% | 2,906,800 |
| 2025-11-19 | 785.10 | 785.10 | 768.60 | 773.00 | -1.42% | 2,682,700 |
| 2025-11-18 | 792.60 | 799.90 | 776.50 | 784.10 | -2.64% | 5,139,400 |
| 2025-11-17 | 864.30 | 865.00 | 803.00 | 805.40 | -6.74% | 5,893,800 |
| 2025-11-14 | 838.30 | 863.60 | 835.00 | 863.60 | +3.30% | 4,973,900 |
| 2025-11-13 | 845.90 | 852.60 | 834.10 | 836.00 | -1.17% | 3,265,300 |
| 2025-11-12 | 866.50 | 874.00 | 837.00 | 845.90 | -3.83% | 5,836,700 |
| 2025-11-11 | 900.00 | 905.00 | 860.10 | 879.60 | +3.68% | 12,514,600 |
| 2025-11-10 | 836.00 | 849.10 | 831.60 | 848.40 | +1.46% | 2,181,500 |
| 2025-11-07 | 826.70 | 837.10 | 824.70 | 836.20 | -0.12% | 1,866,800 |
| 2025-11-06 | 833.00 | 845.90 | 830.00 | 837.20 | +2.35% | 1,906,200 |
| 2025-11-05 | 840.80 | 849.00 | 815.50 | 818.00 | -3.06% | 2,666,300 |
| 2025-11-04 | 856.60 | 865.60 | 843.80 | 843.80 | -1.60% | 2,286,700 |
| 2025-10-31 | 851.90 | 862.00 | 847.50 | 857.50 | +0.98% | 1,744,300 |
| 2025-10-30 | 845.00 | 853.00 | 831.20 | 849.20 | -0.21% | 5,738,300 |
| 2025-10-29 | 838.00 | 856.40 | 832.60 | 851.00 | +1.01% | 1,600,200 |
| 2025-10-28 | 864.50 | 865.00 | 838.40 | 842.50 | -3.02% | 1,943,000 |
| 2025-10-27 | 870.00 | 877.50 | 863.70 | 868.70 | +0.39% | 1,790,000 |
| 2025-10-24 | 855.00 | 881.90 | 850.40 | 865.30 | +0.70% | 2,251,700 |
| 2025-10-23 | 863.30 | 867.90 | 856.60 | 859.30 | -0.52% | 1,317,700 |
| 2025-10-22 | 868.40 | 868.80 | 862.00 | 863.80 | -0.53% | 910,600 |
| 2025-10-21 | 865.00 | 873.30 | 860.90 | 868.40 | +0.98% | 1,693,700 |
| 2025-10-20 | 855.20 | 864.90 | 851.70 | 860.00 | +2.36% | 1,591,500 |
| 2025-10-17 | 831.00 | 843.40 | 825.10 | 840.20 | -0.12% | 1,351,700 |
| 2025-10-16 | 830.00 | 843.80 | 828.90 | 841.20 | +2.32% | 1,847,200 |
| 2025-10-15 | 834.50 | 837.70 | 821.80 | 822.10 | +0.32% | 1,944,700 |
| 2025-10-14 | 844.00 | 849.00 | 812.10 | 819.50 | -5.18% | 3,309,000 |
| 2025-10-10 | 880.00 | 883.00 | 860.50 | 864.30 | -1.64% | 1,795,300 |
| 2025-10-09 | 865.10 | 884.50 | 862.00 | 878.70 | +0.38% | 1,956,700 |
| 2025-10-08 | 881.00 | 885.10 | 872.00 | 875.40 | -1.31% | 2,062,400 |
| 2025-10-07 | 882.00 | 898.00 | 871.90 | 887.00 | +0.46% | 2,107,700 |
| 2025-10-06 | 892.40 | 897.00 | 877.40 | 882.90 | +2.13% | 2,893,400 |
| 2025-10-03 | 835.00 | 866.00 | 835.00 | 864.50 | +3.89% | 2,201,500 |
| 2025-10-02 | 820.00 | 833.50 | 817.00 | 832.10 | +0.92% | 1,546,000 |
| 2025-10-01 | 821.00 | 829.80 | 818.80 | 824.50 | -0.65% | 1,716,000 |
| 2025-09-30 | 827.60 | 833.30 | 823.00 | 829.90 | -0.13% | 1,461,100 |
| 2025-09-29 | 854.00 | 855.90 | 830.10 | 831.00 | -3.36% | 1,585,500 |
| 2025-09-26 | 867.40 | 868.90 | 854.40 | 859.90 | -0.65% | 1,937,700 |
| 2025-09-25 | 854.20 | 865.50 | 850.00 | 865.50 | +1.61% | 1,799,200 |
| 2025-09-24 | 865.40 | 869.00 | 845.70 | 851.80 | -0.65% | 1,930,600 |
| 2025-09-22 | 831.00 | 866.30 | 825.60 | 857.40 | +3.15% | 2,462,000 |
| 2025-09-19 | 871.80 | 872.40 | 831.20 | 831.20 | -4.36% | 3,763,200 |
| 2025-09-18 | 853.00 | 875.90 | 846.50 | 869.10 | +2.30% | 2,567,400 |
| 2025-09-17 | 855.00 | 862.90 | 842.60 | 849.60 | -0.98% | 1,760,800 |
| 2025-09-16 | 851.60 | 866.00 | 846.30 | 858.00 | +0.36% | 1,894,600 |
| 2025-09-12 | 864.20 | 865.00 | 850.60 | 854.90 | +0.32% | 2,209,700 |
| 2025-09-11 | 852.00 | 861.90 | 845.90 | 852.20 | -0.41% | 1,688,800 |
| 2025-09-10 | 872.10 | 873.30 | 854.00 | 855.70 | -1.70% | 1,828,400 |
| 2025-09-09 | 874.00 | 886.00 | 868.80 | 870.50 | -0.17% | 1,804,200 |
| 2025-09-08 | 874.20 | 887.40 | 866.70 | 872.00 | +0.46% | 2,083,600 |
| 2025-09-05 | 874.10 | 882.50 | 856.00 | 868.00 | -0.07% | 1,766,700 |
| 2025-09-04 | 859.00 | 868.60 | 853.00 | 868.60 | +0.56% | 1,424,200 |
| 2025-09-03 | 860.00 | 874.80 | 857.00 | 863.80 | -0.29% | 1,836,000 |
| 2025-09-02 | 881.90 | 883.30 | 865.00 | 866.30 | -1.76% | 1,822,600 |
| 2025-09-01 | 878.50 | 882.90 | 862.00 | 881.80 | -0.90% | 2,263,400 |
| 2025-08-29 | 875.00 | 894.80 | 875.00 | 889.80 | +0.87% | 2,378,100 |
| 2025-08-28 | 869.50 | 884.80 | 865.80 | 882.10 | +1.31% | 2,013,700 |
| 2025-08-27 | 862.20 | 881.80 | 850.10 | 870.70 | -0.08% | 2,248,300 |
| 2025-08-26 | 859.40 | 878.00 | 855.20 | 871.40 | +1.22% | 2,194,600 |
| 2025-08-25 | 870.00 | 875.60 | 856.70 | 860.90 | +1.76% | 2,119,100 |
| 2025-08-22 | 837.70 | 848.70 | 831.50 | 846.00 | +0.53% | 2,230,600 |
| 2025-08-21 | 854.90 | 854.90 | 835.20 | 841.50 | -1.65% | 2,914,100 |
| 2025-08-20 | 870.40 | 891.90 | 853.80 | 855.60 | -0.85% | 3,703,500 |
| 2025-08-19 | 882.80 | 887.90 | 862.70 | 862.90 | -2.40% | 2,884,700 |
| 2025-08-18 | 880.00 | 894.00 | 876.10 | 884.10 | +0.25% | 2,304,400 |
| 2025-08-15 | 874.80 | 897.60 | 863.00 | 881.90 | +0.26% | 2,189,700 |
| 2025-08-14 | 896.30 | 899.80 | 872.70 | 879.60 | -1.01% | 3,594,900 |
| 2025-08-13 | 858.10 | 908.50 | 855.30 | 888.60 | +3.95% | 9,584,600 |
| 2025-08-12 | 814.80 | 874.20 | 800.00 | 854.80 | +11.04% | 14,363,400 |
| 2025-08-08 | 780.30 | 783.80 | 769.80 | 769.80 | +0.34% | 4,297,300 |
| 2025-08-07 | 763.50 | 773.60 | 758.90 | 767.20 | +1.36% | 3,137,700 |
| 2025-08-06 | 737.80 | 760.80 | 734.00 | 756.90 | +3.37% | 3,075,600 |
| 2025-08-05 | 734.00 | 739.60 | 729.10 | 732.20 | +0.73% | 1,647,700 |
| 2025-08-04 | 720.20 | 728.20 | 716.00 | 726.90 | -1.86% | 2,395,200 |
| 2025-08-01 | 722.70 | 742.80 | 720.00 | 740.70 | +3.19% | 2,932,500 |
| 2025-07-31 | 716.50 | 724.70 | 710.50 | 717.80 | -0.03% | 2,103,100 |
| 2025-07-30 | 703.70 | 721.10 | 700.20 | 718.00 | +1.01% | 2,632,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+13.83%). Worst month: Feb (-7.68%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sharp Corporation's (6753.T) latest close?
642.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6753.T's 52-week high and low?
908.50 high and 534.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Sharp Corporation's strongest and weakest month historically?
Historically, 6753.T's strongest calendar month has been Aug (average +13.83%) and its weakest Feb (average -7.68%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.