Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.200	5.350	5.090	5.150	57,500	-0.51(-9.01%)
Jan 28, 2021	5.500	5.670	5.475	5.660	56,085	+0.38(+7.20%)
Jan 27, 2021	5.150	5.300	5.140	5.280	17,375	+0.22(+4.35%)
Jan 26, 2021	4.930	5.120	4.930	5.060	26,389	+0.18(+3.69%)
Jan 25, 2021	4.900	4.920	4.860	4.880	24,620	-0.22(-4.31%)
Jan 22, 2021	5.060	5.110	5.050	5.100	34,400	+0.17(+3.45%)
Jan 21, 2021	4.939	4.940	4.870	4.930	12,833	+0.02(+0.41%)
Jan 20, 2021	4.830	4.920	4.830	4.910	22,702	+0.30(+6.62%)
Jan 19, 2021	4.730	4.730	4.550	4.605	23,275	+0.06(+1.21%)
Jan 15, 2021	4.580	4.580	4.520	4.550	27,100	+0.18(+4.12%)
Jan 14, 2021	4.290	4.430	4.290	4.370	33,329	+0.15(+3.55%)
Jan 13, 2021	4.255	4.255	4.210	4.220	7,454	+0.13(+3.18%)
Jan 12, 2021	4.080	4.100	3.982	4.090	23,720	+0.10(+2.44%)
Jan 11, 2021	3.995	4.050	3.960	3.993	23,285	-0.03(-0.68%)
Jan 08, 2021	4.000	4.040	3.975	4.020	79,700	+0.03(+0.75%)
Jan 07, 2021	3.990	3.995	3.990	3.990	46,068	+0.03(+0.63%)
Jan 06, 2021	3.910	3.980	3.910	3.965	39,081	+0.06(+1.67%)
Jan 05, 2021	3.860	3.950	3.780	3.900	34,657	+0.16(+4.28%)
Jan 04, 2021	3.760	3.790	3.730	3.740	14,452	+0.04(+1.08%)
Dec 31, 2020		3.700	3.700	3.700	15,400	-0.02(-0.54%)
Dec 30, 2020	3.700	3.750	3.700	3.720	15,400	+0.04(+1.09%)
Dec 29, 2020	3.700	3.800	3.600	3.680	71,246	+0.16(+4.55%)
Dec 28, 2020	3.470	3.590	3.470	3.520	25,803	-0.04(-1.26%)
Dec 24, 2020	3.605	3.605	3.530	3.565	3,200	-0.02(-0.42%)
Dec 23, 2020	3.590	3.590	3.560	3.580	15,884	+0.02(+0.56%)
Dec 22, 2020	3.480	3.570	3.480	3.560	7,526	+0.12(+3.49%)
Dec 21, 2020	3.540	3.540	3.385	3.440	7,851	-0.09(-2.55%)
Dec 18, 2020	3.550	3.550	3.510	3.530	8,400	+0.03(+0.86%)
Dec 17, 2020	3.520	3.570	3.480	3.500	4,235	-0.07(-1.85%)
Dec 16, 2020	3.480	3.566	3.480	3.566	20,918	+0.14(+3.97%)
Dec 15, 2020	3.370	3.430	3.370	3.430	90,796	+0.12(+3.63%)
Dec 14, 2020	3.300	3.320	3.300	3.310	3,039	+0.06(+1.85%)
Dec 11, 2020	3.200	3.300	3.190	3.250	1,700	-0.02(-0.61%)
Dec 10, 2020	3.210	3.270	3.210	3.270	3,649	-0.03(-0.91%)
Dec 09, 2020	3.290	3.326	3.280	3.300	9,880	+0.05(+1.54%)
Dec 08, 2020	3.211	3.263	3.170	3.250	2,460	+0.01(+0.31%)
Dec 07, 2020	3.175	3.340	3.175	3.240	26,582	-0.10(-2.99%)
Dec 04, 2020	3.300	3.390	3.300	3.340	18,800	+0.11(+3.41%)
Dec 03, 2020	3.330	3.330	3.210	3.230	6,238	-0.05(-1.52%)
Dec 02, 2020	3.235	3.318	3.170	3.280	30,963	-0.03(-0.91%)
Dec 01, 2020	3.410	3.410	3.300	3.310	14,879	-0.02(-0.45%)
Nov 30, 2020	3.320	3.440	3.280	3.325	27,289	-0.11(-3.34%)
Nov 27, 2020	3.455	3.455	3.400	3.440	30,700	+0.09(+2.69%)
Nov 25, 2020	3.300	3.350	3.300	3.350	49,000	+0.05(+1.52%)
Nov 24, 2020	3.370	3.370	3.250	3.300	9,851	+0.11(+3.61%)
Nov 23, 2020	3.100	3.190	3.100	3.185	17,956	+0.06(+1.76%)
Nov 20, 2020	3.070	3.219	3.070	3.130	16,100	+0.03(+1.13%)
Nov 19, 2020	3.095	3.130	2.990	3.095	56,503	-0.17(-5.35%)
Nov 18, 2020	3.167	3.350	3.140	3.270	177,509	+0.49(+17.63%)
Nov 17, 2020	2.750	2.790	2.740	2.780	9,661	+0.00(+0.00%)
Nov 16, 2020	2.760	2.780	2.760	2.780	13,894	+0.04(+1.46%)
Nov 13, 2020	2.720	2.740	2.710	2.740	13,000	+0.04(+1.48%)
Nov 12, 2020	2.790	2.790	2.700	2.700	46,101	-0.07(-2.70%)
Nov 11, 2020	2.790	2.800	2.720	2.775	17,176	+0.01(+0.36%)
Nov 10, 2020	2.780	2.810	2.730	2.765	18,273	-0.07(-2.64%)
Nov 09, 2020	2.820	2.920	2.710	2.840	12,397	-0.20(-6.58%)
Nov 06, 2020	3.020	3.050	2.980	3.040	8,200	+0.07(+2.48%)
Nov 05, 2020	2.900	2.980	2.900	2.966	22,291	+0.08(+2.65%)
Nov 04, 2020	2.910	2.930	2.840	2.890	2,241	-0.07(-2.36%)
Nov 03, 2020	2.850	2.960	2.850	2.960	25,912	+0.08(+2.78%)

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.