Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	2.910	2.920	2.890	2.920	16,542	-0.05(-1.68%)
Oct 28, 2021	3.000	3.000	2.950	2.970	14,476	+0.04(+1.35%)
Oct 27, 2021	3.000	2.980	2.930	2.930	5,257	-0.06(-1.99%)
Oct 26, 2021	3.025			2.990	17,040	+0.01(+0.17%)
Oct 25, 2021	3.080	3.080	2.936	2.985	7,576	+0.01(+0.51%)
Oct 22, 2021	3.020	3.020	2.950	2.970	4,616	+0.03(+1.02%)
Oct 21, 2021	2.940	2.950	2.920	2.940	48,319	+0.00(+0.00%)
Oct 20, 2021	2.960	2.980	2.920	2.940	4,330	-0.04(-1.34%)
Oct 19, 2021	2.930	2.989	2.930	2.980	7,414	+0.08(+2.76%)
Oct 18, 2021	2.950	2.950	2.900	2.900	6,633	-0.06(-2.03%)
Oct 15, 2021	3.040	3.040	2.930	2.960	9,464	+0.02(+0.68%)
Oct 14, 2021	2.970	2.970	2.910	2.940	6,125	-0.03(-1.01%)
Oct 13, 2021	2.910	2.970	2.910	2.970	6,120	-0.01(-0.50%)
Oct 12, 2021	2.960	2.990	2.960	2.985	14,445	+0.04(+1.53%)
Oct 11, 2021	3.005	3.005	2.933	2.940	7,649	-0.03(-1.01%)
Oct 08, 2021	2.920	2.980	2.920	2.970	3,821	-0.07(-2.46%)
Oct 07, 2021	3.040	3.076	3.010	3.045	4,463	+0.08(+2.65%)
Oct 06, 2021	2.940	2.966	2.900	2.966	3,094	+0.01(+0.22%)
Oct 05, 2021	3.000	3.000	2.900	2.960	8,360	+0.06(+2.07%)
Oct 04, 2021	3.000	3.060	2.900	2.900	6,550	-0.16(-5.07%)
Oct 01, 2021	3.020	3.070	3.020	3.055	3,339	-0.04(-1.45%)
Sep 30, 2021	3.170	3.170	3.100	3.100	4,921	-0.07(-2.21%)
Sep 29, 2021	3.235	3.235	3.150	3.170	3,542	+0.02(+0.79%)
Sep 28, 2021	3.140	3.180	3.120	3.145	4,635	-0.02(-0.71%)
Sep 27, 2021	3.199	3.200	3.110	3.167	5,740	+0.07(+2.18%)
Sep 24, 2021	3.115	3.130	3.100	3.100	3,859	-0.02(-0.56%)
Sep 23, 2021	3.125	3.125	3.030	3.118	5,917	+0.02(+0.56%)
Sep 22, 2021	3.130	3.140	3.100	3.100	4,509	-0.06(-1.90%)
Sep 21, 2021	3.120	3.160	3.120	3.160	10,787	+0.09(+2.93%)
Sep 20, 2021	3.127	3.190	3.070	3.070	5,966	-0.08(-2.54%)
Sep 17, 2021	3.180	3.180	3.150	3.150	5,122	-0.09(-2.78%)
Sep 16, 2021	3.230	3.240	3.220	3.240	12,474	-0.02(-0.61%)
Sep 15, 2021	3.245	3.280	3.245	3.260	5,284	+0.02(+0.62%)
Sep 14, 2021	3.250	3.250	3.240	3.240	16,029	-0.02(-0.62%)
Sep 13, 2021	3.263	3.290	3.250	3.260	6,436	-0.01(-0.30%)
Sep 10, 2021	3.300	3.300	3.260	3.270	19,994	-0.01(-0.30%)
Sep 09, 2021	3.300	3.300	3.270	3.280	3,244	+0.01(+0.31%)
Sep 08, 2021	3.280	3.280	3.260	3.270	5,768	+0.06(+1.87%)
Sep 07, 2021	3.200	3.280	3.200	3.210	3,859	-0.08(-2.43%)
Sep 03, 2021	3.240	3.290	3.240	3.290	6,791	+0.08(+2.65%)
Sep 02, 2021	3.250	3.260	3.180	3.205	8,568	-0.05(-1.69%)
Sep 01, 2021	3.305	3.360	3.250	3.260	5,607	+0.03(+0.93%)
Aug 31, 2021	3.290	3.350	3.230	3.230	4,791	-0.06(-1.82%)
Aug 30, 2021	3.310	3.330	3.250	3.290	6,106	-0.02(-0.60%)
Aug 27, 2021	3.320	3.320	3.290	3.310	3,407	+0.02(+0.61%)
Aug 26, 2021	3.275	3.290	3.260	3.290	5,526	+0.01(+0.18%)
Aug 25, 2021	3.325	3.325	3.260	3.284	12,217	-0.09(-2.70%)
Aug 24, 2021	3.430	3.490	3.260	3.375	13,443	+0.10(+3.21%)
Aug 23, 2021	3.310	3.310	3.230	3.270	3,292	+0.05(+1.55%)
Aug 20, 2021	3.275	3.330	3.220	3.220	9,535	-0.07(-2.01%)
Aug 19, 2021	3.250	3.380	3.250	3.286	40,634	-0.10(-2.92%)
Aug 18, 2021	3.380	3.390	3.380	3.385	12,506	+0.05(+1.65%)
Aug 17, 2021	3.400	3.400	3.330	3.330	4,195	-0.09(-2.64%)
Aug 16, 2021	3.440	3.450	3.420	3.420	12,001	-0.04(-1.22%)
Aug 13, 2021	3.490	3.500	3.450	3.462	13,592	-0.03(-0.79%)
Aug 12, 2021	3.500	3.500	3.465	3.490	3,144	+0.01(+0.29%)
Aug 11, 2021	3.490	3.490	3.480	3.480	3,587	+0.01(+0.29%)
Aug 10, 2021	3.480	3.480	3.460	3.470	12,291	-0.07(-1.98%)
Aug 09, 2021	3.540	3.540	3.510	3.540	7,173	-0.05(-1.39%)
Aug 06, 2021	3.620	3.660	3.440	3.590	3,049	-0.14(-3.75%)
Aug 05, 2021	3.650	3.800	3.650	3.730	7,900	-0.04(-1.06%)
Aug 04, 2021	3.840	3.840	3.750	3.770	6,917	-0.08(-2.08%)
Aug 03, 2021	3.920	3.920	3.780	3.850	4,771	+0.05(+1.32%)

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.