Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.190	8.490	8.150	8.410	226,816	+0.51(+6.43%)
Nov 29, 2017	7.942	7.960	7.890	7.902	20,220	+0.00(+0.03%)
Nov 28, 2017	7.970	7.970	7.870	7.900	17,633	-0.05(-0.63%)
Nov 27, 2017	7.919	7.950	7.910	7.950	18,978	+0.10(+1.27%)
Nov 24, 2017	7.860	7.940	7.840	7.850	3,253	-0.06(-0.76%)
Nov 22, 2017	7.880	7.950	7.880	7.910	35,911	+0.20(+2.59%)
Nov 21, 2017	7.750	7.750	7.700	7.710	17,909	-0.08(-1.03%)
Nov 20, 2017	7.730	7.790	7.723	7.790	10,021	+0.11(+1.43%)
Nov 17, 2017	7.621	7.690	7.621	7.680	8,482	+0.02(+0.26%)
Nov 16, 2017	7.648	7.680	7.610	7.660	109,924	+0.23(+3.10%)
Nov 15, 2017	7.380	7.500	7.380	7.430	92,327	-0.22(-2.88%)
Nov 14, 2017	7.550	7.690	7.550	7.650	78,915	+0.38(+5.23%)
Nov 13, 2017	7.420	7.515	7.250	7.270	484,921	-0.40(-5.22%)
Nov 10, 2017	7.740	7.740	7.650	7.670	111,274	-0.06(-0.78%)
Nov 09, 2017	7.760	7.760	7.700	7.730	40,481	-0.26(-3.25%)
Nov 08, 2017	7.812	7.990	7.810	7.990	33,506	+0.19(+2.37%)
Nov 07, 2017	7.780	7.850	7.780	7.805	26,147	+0.00(+0.06%)
Nov 06, 2017	7.780	7.800	7.780	7.800	39,694	+0.01(+0.13%)
Nov 03, 2017	7.780	7.800	7.780	7.790	7,825	-0.01(-0.13%)
Nov 02, 2017	7.790	7.800	7.780	7.800	23,505	-0.02(-0.26%)
Nov 01, 2017	7.850	7.850	7.786	7.820	16,529	-0.06(-0.76%)
Oct 31, 2017	7.880	7.910	7.880	7.880	7,087	-0.07(-0.88%)
Oct 30, 2017	7.960	7.960	7.900	7.950	16,479	-0.02(-0.25%)
Oct 27, 2017	7.840	7.980	7.810	7.970	22,707	+0.33(+4.39%)
Oct 26, 2017	7.590	7.640	7.570	7.635	54,115	+0.04(+0.46%)
Oct 25, 2017	7.720	7.720	7.550	7.600	62,791	-0.18(-2.31%)
Oct 24, 2017	7.840	7.840	7.750	7.780	22,644	-0.07(-0.89%)
Oct 23, 2017	7.900	7.900	7.830	7.850	18,342	-0.05(-0.63%)
Oct 20, 2017	7.920	7.920	7.880	7.900	10,439	-0.02(-0.25%)
Oct 19, 2017	7.960	7.960	7.890	7.920	27,845	-0.06(-0.75%)
Oct 18, 2017	8.000	8.000	7.960	7.980	15,394	-0.12(-1.48%)
Oct 17, 2017	8.110	8.150	8.090	8.100	48,579	+0.10(+1.25%)
Oct 16, 2017	7.970	8.001	7.950	8.000	13,618	-0.07(-0.84%)
Oct 13, 2017	8.100	8.100	8.030	8.068	11,763	-0.08(-1.01%)
Oct 12, 2017	8.140	8.150	8.140	8.150	11,237	+0.00(+0.00%)
Oct 11, 2017	8.160	8.160	8.120	8.150	8,903	-0.01(-0.12%)
Oct 10, 2017	8.210	8.210	8.160	8.160	7,616	-0.05(-0.61%)
Oct 09, 2017	8.218	8.250	8.210	8.210	5,928	+0.03(+0.37%)
Oct 06, 2017	8.230	8.230	8.160	8.180	38,152	-0.11(-1.34%)
Oct 05, 2017	8.310	8.310	8.200	8.291	17,584	+0.10(+1.23%)
Oct 04, 2017	8.250	8.250	8.185	8.190	19,418	+0.20(+2.50%)
Oct 03, 2017	7.850	8.810	7.760	7.990	19,701	+0.34(+4.44%)

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.