Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.760	1.800	1.760	1.800	5,171	+0.08(+4.65%)
May 05, 2023	1.690	1.724	1.685	1.720	41,743	+0.03(+2.08%)
May 04, 2023	1.707	1.730	1.685	1.685	12,022	-0.01(-0.47%)
May 03, 2023	1.670	1.693	1.670	1.693	15,778	+0.02(+1.38%)
May 02, 2023	1.675	1.700	1.650	1.670	12,841	+0.00(+0.00%)
May 01, 2023	1.700	1.722	1.670	1.670	9,459	-0.04(-2.34%)
Apr 28, 2023	1.720	1.730	1.710	1.710	7,114	-0.04(-2.29%)
Apr 27, 2023	1.700	1.750	1.700	1.750	1,977	+0.03(+1.74%)
Apr 26, 2023	1.699	1.720	1.699	1.720	7,017	+0.01(+0.58%)
Apr 25, 2023	1.715	1.715	1.680	1.710	25,318	-0.02(-1.16%)
Apr 24, 2023	1.730	1.737	1.730	1.730	8,102	+0.02(+1.17%)
Apr 21, 2023	1.710	1.752	1.710	1.710	7,966	-0.01(-0.58%)
Apr 20, 2023	1.730	1.740	1.720	1.720	8,947	+0.00(+0.00%)
Apr 19, 2023	1.720	1.720	1.720	1.720	12,946	-0.04(-2.47%)
Apr 18, 2023	1.760	1.764	1.760	1.764	3,173	+0.01(+0.66%)
Apr 17, 2023	1.750	1.759	1.750	1.752	7,459	-0.01(-0.45%)
Apr 14, 2023	1.740	1.768	1.740	1.760	7,869	+0.01(+0.57%)
Apr 13, 2023	1.730	1.780	1.730	1.750	11,763	-0.02(-1.13%)
Apr 12, 2023	1.750	1.770	1.750	1.770	22,941	+0.04(+2.25%)
Apr 11, 2023	1.730	1.740	1.730	1.731	27,079	+0.02(+0.93%)
Apr 10, 2023	1.715	1.730	1.695	1.715	35,338	+0.01(+0.45%)
Apr 06, 2023	1.710	1.712	1.707	1.707	803	-0.04(-2.15%)
Apr 05, 2023	1.730	1.760	1.730	1.745	9,428	+0.01(+0.29%)
Apr 04, 2023	1.752	1.770	1.740	1.740	15,200	+0.01(+0.58%)
Apr 03, 2023	1.715	1.730	1.700	1.730	86,683	+0.00(+0.00%)
Mar 31, 2023	1.715	1.730	1.700	1.730	3,259	-0.02(-1.14%)
Mar 30, 2023	1.740	1.750	1.740	1.750	3,986	+0.01(+0.57%)
Mar 29, 2023	1.750	1.755	1.740	1.740	6,215	-0.02(-1.14%)
Mar 28, 2023	1.760	1.790	1.752	1.760	12,887	+0.00(+0.00%)
Mar 27, 2023	1.750	1.760	1.740	1.760	4,892	+0.01(+0.57%)
Mar 24, 2023	1.760	1.760	1.740	1.750	7,355	+0.01(+0.75%)
Mar 23, 2023	1.740	1.745	1.737	1.737	21,426	+0.01(+0.70%)
Mar 22, 2023	1.718	1.730	1.718	1.725	19,510	+0.02(+0.88%)
Mar 21, 2023	1.695	1.710	1.690	1.710	17,143	+0.01(+0.88%)
Mar 20, 2023	1.670	1.710	1.670	1.695	20,220	+0.02(+0.89%)
Mar 17, 2023	1.680	1.680	1.670	1.680	36,321	-0.02(-1.18%)
Mar 16, 2023	1.700	1.710	1.680	1.700	98,571	+0.04(+2.41%)
Mar 15, 2023	1.680	1.690	1.660	1.660	48,389	-0.04(-2.35%)
Mar 14, 2023	1.690	1.700	1.680	1.700	16,886	+0.01(+0.59%)
Mar 13, 2023	1.700	1.710	1.680	1.690	31,874	+0.00(+0.00%)
Mar 10, 2023	1.688	1.700	1.680	1.690	7,224	+0.02(+1.20%)
Mar 09, 2023	1.675	1.690	1.670	1.670	22,585	-0.01(-0.60%)
Mar 08, 2023	1.690	1.690	1.680	1.680	19,772	-0.02(-1.18%)
Mar 07, 2023	1.700	1.718	1.700	1.700	57,538	+0.02(+1.19%)
Mar 06, 2023	1.690	1.704	1.680	1.680	65,566	+0.01(+0.90%)
Mar 03, 2023	1.650	1.670	1.650	1.665	18,543	+0.04(+2.15%)
Mar 02, 2023	1.630	1.640	1.620	1.630	44,413	-0.03(-1.81%)
Mar 01, 2023	1.655	1.670	1.650	1.660	27,803	-0.01(-0.60%)
Feb 28, 2023	1.670	1.680	1.660	1.670	65,562	+0.01(+0.60%)
Feb 27, 2023	1.690	1.690	1.660	1.660	10,194	+0.01(+0.61%)
Feb 24, 2023	1.660	1.670	1.650	1.650	21,743	-0.03(-1.79%)
Feb 23, 2023	1.695	1.695	1.680	1.680	46,845	-0.01(-0.59%)
Feb 22, 2023	1.685	1.700	1.680	1.690	14,163	-0.04(-2.45%)
Feb 21, 2023	1.740	1.740	1.730	1.732	12,797	-0.01(-0.43%)
Feb 17, 2023	1.740	1.750	1.731	1.740	21,845	+0.00(+0.00%)
Feb 16, 2023	1.720	1.750	1.720	1.740	8,392	+0.02(+1.16%)
Feb 15, 2023	1.730	1.730	1.710	1.720	6,538	+0.00(+0.00%)
Feb 14, 2023	1.717	1.723	1.710	1.720	15,566	-0.03(-1.71%)
Feb 13, 2023	1.760	1.770	1.750	1.750	43,326	-0.02(-1.13%)
Feb 10, 2023	1.780	1.790	1.770	1.770	16,913	+0.03(+1.72%)
Feb 09, 2023	1.730	1.790	1.730	1.740	51,998	+0.01(+0.58%)
Feb 08, 2023	1.750	1.760	1.730	1.730	44,082	-0.19(-9.90%)
Feb 07, 2023	1.900	1.930	1.850	1.920	21,723	-0.08(-4.00%)
Feb 06, 2023	2.030	2.030	2.000	2.000	117,098	+0.01(+0.50%)
Feb 03, 2023	2.020	2.020	1.990	1.990	17,171	-0.06(-2.93%)
Feb 02, 2023	2.080	2.080	2.050	2.050	2,765	-0.01(-0.49%)
Feb 01, 2023	2.040	2.080	2.020	2.060	14,469	+0.04(+1.73%)
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%)
Nov 01, 2022	1.430	1.465	1.430	1.440	200,706	-0.01(-0.35%)
Oct 31, 2022	1.490	1.490	1.430	1.445	46,438	-0.00(-0.34%)
Oct 28, 2022	1.450	1.454	1.440	1.450	55,703	-0.01(-0.68%)
Oct 27, 2022	1.480	1.487	1.460	1.460	76,148	+0.01(+0.69%)
Oct 26, 2022	1.455	1.478	1.440	1.450	15,950	-0.02(-1.36%)
Oct 25, 2022	1.420	1.480	1.420	1.470	468,625	+0.04(+2.80%)
Oct 24, 2022	1.440	1.450	1.430	1.430	36,602	+0.01(+0.70%)
Oct 21, 2022	1.380	1.440	1.380	1.420	103,350	+0.04(+2.90%)
Oct 20, 2022	1.380	1.400	1.380	1.380	44,983	+0.00(+0.36%)
Oct 19, 2022	1.380	1.390	1.360	1.375	36,260	-0.03(-2.48%)
Oct 18, 2022	1.435	1.440	1.410	1.410	264,706	+0.04(+2.92%)
Oct 17, 2022	1.360	1.390	1.360	1.370	98,099	+0.08(+6.18%)
Oct 14, 2022	1.290	1.320	1.290	1.290	28,237	-0.01(-0.75%)
Oct 13, 2022	1.310	1.330	1.280	1.300	131,887	-0.01(-0.76%)
Oct 12, 2022	1.310	1.320	1.300	1.310	48,319	-0.03(-2.24%)
Oct 11, 2022	1.400	1.400	1.340	1.340	83,942	-0.08(-5.63%)
Oct 10, 2022	1.410	1.420	1.400	1.420	74,982	+0.00(+0.00%)
Oct 07, 2022	1.430	1.440	1.400	1.420	43,922	-0.05(-3.40%)
Oct 06, 2022	1.470	1.490	1.470	1.470	82,115	-0.01(-0.68%)
Oct 05, 2022	1.520	1.520	1.470	1.480	50,517	+0.02(+1.37%)
Oct 04, 2022	1.480	1.480	1.460	1.460	359,934	+0.01(+0.69%)
Oct 03, 2022	1.450	1.480	1.450	1.450	89,323	+0.00(+0.00%)
Sep 30, 2022	1.470	1.470	1.430	1.450	46,631	-0.01(-0.68%)
Sep 29, 2022	1.490	1.500	1.460	1.460	220,259	-0.06(-3.95%)
Sep 28, 2022	1.490	1.520	1.480	1.520	251,754	+0.02(+1.33%)
Sep 27, 2022	1.540	1.540	1.500	1.500	626,271	-0.01(-0.66%)
Sep 26, 2022	1.534	1.534	1.510	1.510	126,820	-0.05(-3.21%)
Sep 23, 2022	1.560	1.560	1.530	1.560	70,426	-0.02(-1.27%)
Sep 22, 2022	1.571	1.590	1.560	1.580	67,182	-0.01(-0.63%)
Sep 21, 2022	1.580	1.593	1.570	1.590	80,014	+0.03(+1.92%)
Sep 20, 2022	1.600	1.610	1.560	1.560	270,858	-0.06(-3.70%)
Sep 19, 2022	1.610	1.620	1.600	1.620	47,600	+0.01(+0.62%)
Sep 16, 2022	1.600	1.620	1.600	1.610	152,306	+0.01(+0.63%)
Sep 15, 2022	1.603	1.610	1.590	1.600	113,409	+0.00(+0.00%)
Sep 14, 2022	1.620	1.620	1.600	1.600	47,495	+0.01(+0.63%)
Sep 13, 2022	1.620	1.620	1.590	1.590	205,781	-0.06(-3.64%)
Sep 12, 2022	1.650	1.670	1.650	1.650	61,211	+0.00(+0.01%)
Sep 09, 2022	1.649	1.650	1.630	1.650	27,241	+0.06(+3.77%)
Sep 08, 2022	1.595	1.620	1.580	1.590	106,143	+0.00(+0.19%)
Sep 07, 2022	1.610	1.620	1.570	1.587	93,325	-0.12(-6.92%)
Sep 06, 2022	1.725	1.730	1.700	1.705	171,414	-0.03(-1.56%)
Sep 02, 2022	1.730	1.750	1.730	1.732	17,992	-0.02(-1.03%)
Sep 01, 2022	1.740	1.750	1.730	1.750	41,586	+0.00(+0.29%)
Aug 31, 2022	1.731	1.760	1.730	1.745	146,009	+0.01(+0.29%)
Aug 30, 2022	1.810	1.810	1.740	1.740	245,473	-0.04(-2.25%)
Aug 29, 2022	1.820	1.820	1.760	1.780	18,954	-0.01(-0.56%)
Aug 26, 2022	1.810	1.810	1.780	1.790	15,857	-0.02(-1.11%)
Aug 25, 2022	1.806	1.820	1.800	1.810	28,682	+0.01(+0.56%)
Aug 24, 2022	1.807	1.820	1.800	1.800	33,075	+0.00(+0.00%)
Aug 23, 2022	1.810	1.820	1.800	1.800	321,810	-0.01(-0.55%)
Aug 22, 2022	1.850	1.850	1.810	1.810	184,843	-0.04(-2.17%)
Aug 19, 2022	1.870	1.870	1.850	1.850	7,702	-0.03(-1.59%)
Aug 18, 2022	1.900	1.900	1.880	1.880	17,300	+0.00(+0.00%)
Aug 17, 2022	1.880	1.890	1.870	1.880	13,286	+0.02(+1.08%)
Aug 16, 2022	1.830	1.870	1.830	1.860	38,891	-0.01(-0.53%)
Aug 15, 2022	1.900	1.900	1.860	1.870	34,973	-0.01(-0.48%)
Aug 12, 2022	1.870	1.880	1.860	1.879	10,147	+0.01(+0.48%)
Aug 11, 2022	1.820	1.910	1.820	1.870	63,058	+0.02(+1.08%)
Aug 10, 2022	1.840	1.870	1.840	1.850	34,154	+0.05(+2.78%)
Aug 09, 2022	1.850	1.850	1.800	1.800	38,005	-0.03(-1.64%)
Aug 08, 2022	1.780	1.870	1.780	1.830	15,107	-0.05(-2.66%)
Aug 05, 2022	1.949	1.949	1.880	1.880	15,456	-0.07(-3.59%)
Aug 04, 2022	1.899	1.950	1.890	1.950	4,957	+0.03(+1.46%)
Aug 03, 2022	1.913	1.940	1.910	1.922	59,325	-0.02(-0.93%)
Aug 02, 2022	1.945	1.950	1.930	1.940	63,447	-0.01(-0.51%)
Aug 01, 2022	1.962	1.970	1.940	1.950	27,684	-0.01(-0.51%)
Jul 29, 2022	1.920	1.960	1.880	1.960	28,357	+0.06(+2.94%)
Jul 28, 2022	1.890	1.920	1.880	1.904	62,041	+0.00(+0.21%)
Jul 27, 2022	1.940	1.940	1.840	1.900	15,518	+0.01(+0.53%)
Jul 26, 2022	1.930	1.930	1.890	1.890	197,271	-0.01(-0.53%)
Jul 25, 2022	1.910	1.918	1.896	1.900	18,968	-0.01(-0.52%)
Jul 22, 2022	1.910	1.917	1.890	1.910	16,480	+0.00(+0.00%)
Jul 21, 2022	1.970	1.970	1.890	1.910	9,384	+0.02(+1.06%)
Jul 20, 2022	1.880	1.910	1.880	1.890	35,703	+0.00(+0.00%)
Jul 19, 2022	1.895	1.910	1.880	1.890	35,753	+0.03(+1.61%)
Jul 18, 2022	1.875	1.880	1.860	1.860	7,608	+0.03(+1.64%)
Jul 15, 2022	1.845	1.859	1.830	1.830	21,112	+0.01(+0.55%)
Jul 14, 2022	1.810	1.830	1.810	1.820	60,825	-0.03(-1.62%)
Jul 13, 2022	1.855	1.880	1.820	1.850	100,142	+0.00(+0.00%)
Jul 12, 2022	1.879	1.880	1.850	1.850	277,381	-0.05(-2.63%)
Jul 11, 2022	1.888	1.900	1.877	1.900	100,964	-0.01(-0.52%)
Jul 08, 2022	1.892	1.910	1.880	1.910	20,054	+0.01(+0.53%)
Jul 07, 2022	1.890	1.900	1.850	1.900	347,899	+0.03(+1.60%)
Jul 06, 2022	1.870	1.870	1.820	1.870	672,347	+0.05(+2.75%)
Jul 05, 2022	1.870	1.870	1.820	1.820	86,458	-0.05(-2.67%)
Jul 01, 2022	1.790	1.870	1.790	1.870	42,599	-0.01(-0.58%)
Jun 30, 2022	1.850	1.900	1.830	1.881	37,080	+0.03(+1.69%)
Jun 29, 2022	1.845	1.860	1.830	1.850	155,809	-0.01(-0.55%)
Jun 28, 2022	1.950	1.950	1.860	1.860	340,642	-0.03(-1.59%)
Jun 27, 2022	1.910	1.939	1.874	1.890	46,201	-0.03(-1.31%)
Jun 24, 2022	1.950	1.960	1.890	1.915	51,773	+0.05(+2.96%)
Jun 23, 2022	1.870	1.890	1.860	1.860	156,194	-0.03(-1.85%)
Jun 22, 2022	1.910	1.940	1.871	1.895	297,028	-0.02(-1.30%)
Jun 21, 2022	1.895	1.920	1.890	1.920	52,886	+0.03(+1.59%)
Jun 17, 2022	1.885	1.940	1.860	1.890	96,681	+0.04(+2.16%)
Jun 16, 2022	1.850	1.880	1.840	1.850	163,565	-0.02(-1.07%)
Jun 15, 2022	1.840	1.870	1.820	1.870	221,489	+0.09(+5.06%)
Jun 14, 2022	1.850	1.850	1.770	1.780	538,726	-0.03(-1.93%)
Jun 13, 2022	1.825	1.830	1.800	1.815	99,201	-0.02(-0.82%)
Jun 10, 2022	1.830	1.860	1.830	1.830	101,497	+0.00(+0.00%)
Jun 09, 2022	1.860	1.870	1.830	1.830	114,646	-0.09(-4.94%)
Jun 08, 2022	1.960	1.980	1.860	1.925	108,907	-0.05(-2.78%)
Jun 07, 2022	1.990	1.990	1.970	1.980	82,737	-0.01(-0.50%)
Jun 06, 2022	1.990	1.990	1.950	1.990	29,267	-0.02(-1.00%)
Jun 03, 2022	2.008	2.010	1.990	2.010	55,912	-0.02(-1.13%)
Jun 02, 2022	2.025	2.060	2.020	2.033	82,338	+0.01(+0.64%)

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.