Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	4.300	4.330	4.290	4.290	3,759	-0.05(-1.27%)
Mar 30, 2021	4.335	4.440	4.290	4.345	18,893	+0.08(+2.00%)
Mar 29, 2021	4.300	4.330	4.220	4.260	3,940	-0.04(-0.93%)
Mar 26, 2021	4.340	4.340	4.290	4.300	7,400	+0.05(+1.30%)
Mar 25, 2021	4.210	4.245	4.210	4.245	6,802	+0.12(+3.03%)
Mar 24, 2021	4.111	4.180	4.110	4.120	14,003	-0.10(-2.36%)
Mar 23, 2021	4.230	4.250	4.200	4.220	12,949	-0.03(-0.72%)
Mar 22, 2021	4.250	4.340	4.200	4.250	5,448	+0.00(+0.00%)
Mar 19, 2021	4.260	4.275	4.210	4.250	13,700	+0.17(+4.15%)
Mar 18, 2021	4.062	4.140	4.062	4.081	11,339	-0.12(-2.96%)
Mar 17, 2021	4.170	4.205	4.150	4.205	36,299	+0.00(+0.12%)
Mar 16, 2021	4.020	4.240	4.020	4.200	8,866	+0.02(+0.43%)
Mar 15, 2021	4.300	4.300	4.160	4.182	10,012	-0.20(-4.52%)
Mar 12, 2021	4.360	4.500	4.360	4.380	6,000	-0.08(-1.79%)
Mar 11, 2021	4.490	4.500	4.460	4.460	22,872	-0.02(-0.45%)
Mar 10, 2021	4.520	4.520	4.450	4.480	4,119	+0.00(+0.00%)
Mar 09, 2021	4.525	4.540	4.480	4.480	13,794	-0.02(-0.44%)
Mar 08, 2021	4.510	4.579	4.500	4.500	26,965	-0.25(-5.26%)
Mar 05, 2021	4.700	4.750	4.640	4.750	14,300	+0.19(+4.17%)
Mar 04, 2021	4.560	4.670	4.500	4.560	27,278	+0.03(+0.66%)
Mar 03, 2021	4.560	4.580	4.500	4.530	10,117	-0.05(-1.09%)
Mar 02, 2021	4.590	4.600	4.560	4.580	26,600	+0.02(+0.44%)
Mar 01, 2021	4.720	4.720	4.510	4.560	22,750	-0.20(-4.10%)
Feb 26, 2021	4.740	4.840	4.680	4.755	13,100	+0.08(+1.82%)
Feb 25, 2021	4.771	4.780	4.670	4.670	47,932	-0.05(-1.06%)
Feb 24, 2021	4.720	4.940	4.660	4.720	16,986	-0.30(-5.98%)
Feb 23, 2021	4.990	5.020	4.960	5.020	14,679	-0.07(-1.38%)
Feb 22, 2021	5.000	5.100	4.960	5.090	9,212	+0.13(+2.62%)
Feb 19, 2021	5.110	5.110	4.930	4.960	23,000	-0.23(-4.43%)
Feb 18, 2021	5.250	5.320	5.190	5.190	7,587	-0.25(-4.60%)
Feb 17, 2021	5.460	5.590	5.410	5.440	11,202	+0.00(+0.00%)
Feb 16, 2021	5.500	5.500	5.410	5.440	18,645	-0.04(-0.73%)
Feb 12, 2021	5.500	5.500	5.460	5.480	9,500	+0.02(+0.37%)
Feb 11, 2021	5.500	5.500	5.450	5.460	13,312	+0.01(+0.18%)
Feb 10, 2021	5.480	5.500	5.390	5.450	16,454	+0.06(+1.11%)
Feb 09, 2021	5.400	5.400	5.305	5.390	49,840	+0.09(+1.70%)
Feb 08, 2021	5.241	5.320	5.240	5.300	10,547	-0.02(-0.28%)
Feb 05, 2021	5.220	5.350	5.180	5.315	14,200	-0.08(-1.57%)
Feb 04, 2021	5.380	5.420	5.370	5.400	20,869	+0.10(+1.89%)
Feb 03, 2021	5.350	5.350	5.210	5.300	14,549	+0.05(+0.95%)
Feb 02, 2021	5.335	5.400	5.190	5.250	27,938	-0.06(-1.13%)
Feb 01, 2021	5.270	5.340	5.235	5.310	13,623	+0.16(+3.11%)
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%)

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.