Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	6.040	6.060	5.850	6.060	116,971	+0.28(+4.84%)
Jul 30, 2018	5.800	5.800	5.720	5.780	13,799	-0.07(-1.20%)
Jul 27, 2018	5.910	5.910	5.850	5.850	38,900	+0.05(+0.86%)
Jul 26, 2018	5.700	5.830	5.700	5.800	15,698	+0.13(+2.26%)
Jul 25, 2018	5.650	5.680	5.650	5.672	8,689	-0.10(-1.70%)
Jul 24, 2018	5.725	5.780	5.725	5.770	62,167	+0.07(+1.23%)
Jul 23, 2018	5.670	5.730	5.670	5.700	8,806	-0.04(-0.71%)
Jul 20, 2018	5.750	5.750	5.741	5.741	13,651	-0.12(-2.03%)
Jul 19, 2018	5.880	5.890	5.850	5.860	59,364	-0.03(-0.51%)
Jul 18, 2018	5.930	5.930	5.860	5.890	41,507	-0.23(-3.68%)
Jul 17, 2018	6.110	6.144	6.030	6.115	54,743	+0.12(+1.92%)
Jul 16, 2018	5.990	6.010	5.930	6.000	54,321	-0.00(-0.08%)
Jul 13, 2018	5.901	6.020	5.900	6.005	20,799	+0.25(+4.34%)
Jul 12, 2018	5.760	5.770	5.700	5.755	15,140	+0.05(+0.96%)
Jul 11, 2018	5.670	5.700	5.650	5.700	81,021	+0.08(+1.33%)
Jul 10, 2018	5.650	5.650	5.570	5.625	73,218	+0.17(+3.21%)
Jul 09, 2018	5.450	5.450	5.440	5.450	48,421	+0.16(+2.93%)
Jul 06, 2018	5.309	5.309	5.290	5.295	35,155	-0.07(-1.30%)
Jul 05, 2018	5.360	5.390	5.350	5.365	32,381	-0.21(-3.85%)
Jul 03, 2018		5.580	5.580	5.580	0	+0.01(+0.18%)
Jul 02, 2018	5.580	5.610	5.540	5.570	47,321	-0.46(-7.63%)
Jun 29, 2018	6.013	6.060	5.990	6.030	136,023	+0.77(+14.53%)
Jun 28, 2018	5.270	5.270	5.250	5.265	25,501	-0.21(-3.84%)
Jun 27, 2018	5.430	5.510	5.430	5.475	45,781	-0.13(-2.32%)
Jun 26, 2018	5.580	5.620	5.580	5.605	27,218	+0.01(+0.09%)
Jun 25, 2018	5.580	5.800	5.570	5.600	33,867	-0.25(-4.27%)
Jun 22, 2018	5.900	5.940	5.850	5.850	44,623	-0.17(-2.74%)
Jun 21, 2018	6.030	6.030	5.990	6.015	10,475	+0.01(+0.25%)
Jun 20, 2018	6.028	6.028	5.980	6.000	74,685	-0.01(-0.15%)
Jun 19, 2018	5.980	6.089	5.980	6.009	31,882	-0.08(-1.33%)
Jun 18, 2018	6.120	6.120	6.080	6.090	14,996	-0.23(-3.56%)
Jun 15, 2018		6.315	6.495	6.315	45,316	-0.18(-2.77%)
Jun 14, 2018	6.430	6.520	6.430	6.495	48,820	-0.09(-1.44%)
Jun 13, 2018	6.560	6.640	6.560	6.590	15,029	+0.02(+0.38%)
Jun 12, 2018	6.610	6.610	6.530	6.565	42,740	-0.02(-0.38%)
Jun 11, 2018	6.620	6.620	6.520	6.590	20,876	+0.01(+0.15%)
Jun 08, 2018	6.530	6.580	6.530	6.580	30,236	-0.01(-0.15%)
Jun 07, 2018	6.610	6.620	6.560	6.590	36,111	+0.12(+1.78%)
Jun 06, 2018	6.400	6.475	6.400	6.475	20,607	+0.07(+1.17%)
Jun 05, 2018	6.350	6.410	6.350	6.400	45,466	-0.34(-5.11%)
Jun 04, 2018	6.740	6.750	6.650	6.745	16,205	+0.13(+2.04%)
Jun 01, 2018	6.568	6.640	6.560	6.610	26,510	+0.02(+0.30%)
May 31, 2018	6.650	6.650	6.580	6.590	41,668	-0.30(-4.35%)
May 30, 2018	6.790	6.900	6.790	6.890	56,090	+0.19(+2.84%)
May 29, 2018	6.750	6.750	6.640	6.700	12,355	-0.37(-5.23%)
May 25, 2018		7.070	7.070	7.070	0	-0.04(-0.56%)
May 24, 2018	7.115	7.150	7.110	7.110	6,871	-0.12(-1.66%)
May 23, 2018	7.225	7.270	7.180	7.230	6,287	-0.08(-1.16%)
May 22, 2018	7.350	7.410	7.300	7.315	57,551	-0.12(-1.68%)
May 21, 2018	7.450	7.450	7.430	7.440	20,921	+0.09(+1.22%)
May 18, 2018	7.380	7.380	7.320	7.350	6,363	+0.13(+1.80%)
May 17, 2018	7.190	7.260	7.183	7.220	3,243	+0.00(+0.00%)
May 16, 2018	7.110	7.220	7.110	7.220	3,136	-0.01(-0.14%)
May 15, 2018	7.197	7.250	7.190	7.230	7,105	-0.06(-0.89%)
May 14, 2018	7.250	7.300	7.250	7.295	4,675	+0.01(+0.21%)
May 11, 2018	7.287	7.300	7.280	7.280	7,473	+0.08(+1.11%)
May 10, 2018	7.270	7.270	7.160	7.200	5,438	+0.09(+1.27%)
May 09, 2018	7.180	7.180	7.110	7.110	29,696	-0.10(-1.39%)
May 08, 2018	7.220	7.220	7.180	7.210	16,549	+0.09(+1.34%)
May 07, 2018	7.100	7.140	7.100	7.115	47,311	-0.06(-0.91%)
May 04, 2018	7.050	7.180	7.050	7.180	77,726	+0.03(+0.42%)
May 03, 2018	7.130	7.150	7.028	7.150	5,100	-0.02(-0.28%)
May 02, 2018	7.070	7.170	7.070	7.170	3,014	+0.04(+0.56%)

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.