Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.020	2.030	2.010	2.025	11,093	+0.02(+1.25%)
Jan 30, 2023	2.000	2.018	2.000	2.000	14,123	-0.02(-0.74%)
Jan 27, 2023	2.000	2.029	2.000	2.015	10,470	+0.04(+1.77%)
Jan 26, 2023	1.990	1.990	1.970	1.980	16,953	-0.04(-1.98%)
Jan 25, 2023	2.004	2.020	2.004	2.020	3,410	+0.03(+1.61%)
Jan 24, 2023	1.960	2.000	1.960	1.988	13,615	+0.04(+2.32%)
Jan 23, 2023	1.940	1.945	1.940	1.943	3,854	+0.00(+0.15%)
Jan 20, 2023	1.945	1.955	1.940	1.940	15,115	+0.04(+2.11%)
Jan 19, 2023	1.920	1.920	1.900	1.900	18,055	+0.01(+0.80%)
Jan 18, 2023	1.910	1.920	1.870	1.885	13,027	-0.03(-1.82%)
Jan 17, 2023	1.890	1.920	1.890	1.920	21,516	+0.05(+2.67%)
Jan 13, 2023	1.860	1.870	1.850	1.870	6,282	+0.02(+1.08%)
Jan 12, 2023	1.820	1.860	1.820	1.850	28,079	+0.02(+0.93%)
Jan 11, 2023	1.845	1.850	1.830	1.833	1,166	+0.02(+0.99%)
Jan 10, 2023	1.815	1.830	1.790	1.815	10,196	-0.02(-0.82%)
Jan 09, 2023	1.830	1.840	1.830	1.830	2,550	+0.03(+1.67%)
Jan 06, 2023	1.800	1.830	1.800	1.800	6,927	+0.05(+2.86%)
Jan 05, 2023	1.750	1.770	1.748	1.750	14,904	-0.04(-2.23%)
Jan 04, 2023	1.790	1.810	1.768	1.790	127,763	+0.04(+2.29%)
Jan 03, 2023	1.750	1.760	1.730	1.750	14,037	+0.00(+0.29%)
Dec 30, 2022	1.760	1.760	1.740	1.745	11,982	-0.02(-1.41%)
Dec 29, 2022	1.750	1.770	1.750	1.770	15,505	+0.03(+1.72%)
Dec 28, 2022	1.730	1.750	1.720	1.740	16,934	-0.01(-0.57%)
Dec 27, 2022	1.700	1.750	1.680	1.750	61,579	+0.04(+2.34%)
Dec 23, 2022	1.710	1.720	1.700	1.710	15,532	-0.05(-2.84%)
Dec 22, 2022	1.750	1.770	1.730	1.760	34,034	-0.01(-0.45%)
Dec 21, 2022	1.760	1.770	1.750	1.768	33,533	-0.00(-0.11%)
Dec 20, 2022	1.770	1.780	1.750	1.770	86,832	+0.05(+2.91%)
Dec 19, 2022	1.715	1.730	1.700	1.720	48,874	-0.03(-1.71%)
Dec 16, 2022	1.730	1.750	1.730	1.750	33,529	-0.02(-1.13%)
Dec 15, 2022	1.760	1.770	1.750	1.770	8,975	-0.05(-2.75%)
Dec 14, 2022	1.840	1.840	1.808	1.820	20,426	+0.01(+0.55%)
Dec 13, 2022	1.820	1.850	1.810	1.810	17,252	-0.04(-2.16%)
Dec 12, 2022	1.830	1.850	1.830	1.850	14,042	+0.03(+1.65%)
Dec 09, 2022	1.840	1.840	1.820	1.820	9,816	+0.01(+0.55%)
Dec 08, 2022	1.805	1.830	1.800	1.810	52,436	+0.04(+2.26%)
Dec 07, 2022	1.780	1.790	1.770	1.770	49,355	-0.02(-1.12%)
Dec 06, 2022	1.789	1.790	1.770	1.790	13,642	+0.00(+0.00%)
Dec 05, 2022	1.850	1.850	1.770	1.790	83,602	-0.03(-1.65%)
Dec 02, 2022	1.808	1.820	1.800	1.820	6,994	+0.06(+3.41%)
Dec 01, 2022	1.750	1.760	1.720	1.760	27,498	+0.03(+1.73%)
Nov 30, 2022	1.700	1.730	1.690	1.730	55,888	+0.02(+1.17%)
Nov 29, 2022	1.705	1.720	1.690	1.710	13,781	+0.01(+0.88%)
Nov 28, 2022	1.640	1.710	1.640	1.695	54,653	-0.00(-0.29%)
Nov 25, 2022	1.740	1.740	1.700	1.700	11,475	-0.01(-0.58%)
Nov 23, 2022	1.688	1.710	1.688	1.710	19,393	+0.02(+1.18%)
Nov 22, 2022	1.690	1.690	1.673	1.690	37,789	-0.01(-0.59%)
Nov 21, 2022	1.700	1.700	1.685	1.700	10,409	-0.03(-1.73%)
Nov 18, 2022	1.670	1.740	1.670	1.730	24,906	-0.01(-0.57%)
Nov 17, 2022	1.720	1.740	1.710	1.740	18,610	+0.03(+1.75%)
Nov 16, 2022	1.640	1.720	1.640	1.710	13,633	-0.04(-2.29%)
Nov 15, 2022	1.730	1.750	1.730	1.750	104,078	+0.02(+1.16%)
Nov 14, 2022	1.690	1.730	1.690	1.730	13,188	+0.06(+3.90%)
Nov 11, 2022	1.650	1.680	1.650	1.665	42,244	+0.11(+7.42%)
Nov 10, 2022	1.535	1.550	1.528	1.550	44,288	+0.05(+3.33%)
Nov 09, 2022	1.515	1.560	1.500	1.500	118,084	+0.01(+0.67%)
Nov 08, 2022	1.495	1.510	1.490	1.490	84,347	+0.08(+5.67%)
Nov 07, 2022	1.420	1.430	1.410	1.410	67,534	+0.01(+0.71%)
Nov 04, 2022	1.380	1.440	1.380	1.400	306,914	-0.03(-2.10%)
Nov 03, 2022	1.440	1.445	1.430	1.430	17,245	-0.01(-0.69%)
Nov 02, 2022	1.460	1.480	1.440	1.440	165,636	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.