Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.400	1.490	1.400	1.445	30,962	-0.07(-4.93%)
Aug 30, 2023	1.560	1.560	1.520	1.520	3,009	+0.03(+2.01%)
Aug 29, 2023	1.490	1.500	1.490	1.490	7,860	+0.07(+4.93%)
Aug 28, 2023	1.490	1.490	1.420	1.420	5,089	-0.06(-4.05%)
Aug 25, 2023	1.490	1.490	1.410	1.480	8,042	-0.01(-0.67%)
Aug 24, 2023	1.440	1.500	1.440	1.490	8,266	+0.03(+1.78%)
Aug 23, 2023	1.465	1.470	1.430	1.464	9,398	+0.04(+3.10%)
Aug 22, 2023	1.380	1.464	1.380	1.420	10,164	-0.01(-0.70%)
Aug 21, 2023	1.380	1.430	1.380	1.430	13,514	+0.08(+5.93%)
Aug 18, 2023	1.425	1.425	1.350	1.350	512	-0.03(-2.17%)
Aug 17, 2023	1.400	1.400	1.380	1.380	13,395	-0.02(-1.43%)
Aug 16, 2023	1.331	1.438	1.331	1.400	12,746	-0.08(-5.08%)
Aug 15, 2023	1.410	1.500	1.410	1.475	18,677	-0.03(-2.32%)
Aug 14, 2023	1.480	1.514	1.480	1.510	20,368	+0.02(+1.34%)
Aug 11, 2023	1.490	1.510	1.490	1.490	426,108	+0.05(+3.47%)
Aug 10, 2023	1.470	1.490	1.420	1.440	15,186	-0.05(-3.36%)
Aug 09, 2023	1.410	1.490	1.410	1.490	16,403	+0.04(+2.76%)
Aug 08, 2023	1.430	1.470	1.400	1.450	20,740	-0.07(-4.61%)
Aug 07, 2023	1.470	1.550	1.470	1.520	11,952	+0.13(+9.35%)
Aug 04, 2023	1.390	1.390	1.390	1.390	1,229	-0.05(-3.47%)
Aug 03, 2023	1.400	1.450	1.380	1.440	11,201	+0.00(+0.00%)
Aug 02, 2023	1.410	1.440	1.400	1.440	40,291	+0.06(+4.50%)
Aug 01, 2023	1.370	1.430	1.350	1.378	10,232	-0.08(-5.62%)
Jul 31, 2023	1.520	1.550	1.460	1.460	3,047	-0.02(-1.35%)
Jul 28, 2023	1.530	1.530	1.400	1.480	6,369	+0.01(+1.00%)
Jul 27, 2023	1.430	1.470	1.400	1.465	57,720	+0.12(+8.55%)
Jul 26, 2023	1.345	1.360	1.345	1.350	9,690	-0.01(-0.74%)
Jul 25, 2023	1.360	1.375	1.320	1.360	11,590	+0.01(+0.74%)
Jul 24, 2023	1.300	1.370	1.300	1.350	29,274	-0.02(-1.46%)
Jul 21, 2023	1.330	1.370	1.310	1.370	15,657	+0.02(+1.48%)
Jul 20, 2023	1.350	1.390	1.330	1.350	10,380	+0.01(+0.75%)
Jul 19, 2023	1.345	1.449	1.340	1.340	12,668	-0.05(-3.60%)
Jul 18, 2023	1.425	1.440	1.390	1.390	3,712	+0.01(+1.09%)
Jul 17, 2023	1.401	1.401	1.308	1.375	4,158	-0.03(-2.48%)
Jul 14, 2023	1.385	1.426	1.370	1.410	12,280	+0.04(+2.92%)
Jul 13, 2023	1.410	1.410	1.330	1.370	17,533	-0.01(-0.72%)
Jul 12, 2023	1.355	1.390	1.320	1.380	53,570	+0.03(+2.22%)
Jul 11, 2023	1.370	1.370	1.340	1.350	41,886	+0.02(+1.12%)
Jul 10, 2023	1.420	1.420	1.321	1.335	11,464	-0.04(-2.55%)
Jul 07, 2023	1.380	1.410	1.330	1.370	17,528	+0.04(+3.01%)
Jul 06, 2023	1.330	1.364	1.330	1.330	33,407	-0.02(-1.48%)
Jul 05, 2023	1.400	1.400	1.350	1.350	24,807	-0.06(-4.26%)
Jul 03, 2023	1.420	1.420	1.410	1.410	10,310	+0.06(+4.21%)
Jun 30, 2023	1.340	1.355	1.340	1.353	16,639	+0.03(+2.50%)
Jun 29, 2023	1.320	1.345	1.320	1.320	17,188	+0.00(+0.00%)
Jun 28, 2023	1.340	1.340	1.320	1.320	13,273	+0.00(+0.00%)
Jun 27, 2023	1.325	1.330	1.320	1.320	67,340	+0.02(+1.54%)
Jun 26, 2023	1.309	1.320	1.300	1.300	24,917	-0.03(-2.26%)
Jun 23, 2023	1.315	1.330	1.300	1.330	40,048	+0.00(+0.00%)
Jun 22, 2023	1.320	1.350	1.320	1.330	32,397	-0.02(-1.48%)
Jun 21, 2023	1.350	1.380	1.350	1.350	48,525	-0.02(-1.46%)
Jun 20, 2023	1.371	1.383	1.360	1.370	47,367	+0.07(+5.38%)
Jun 16, 2023	1.320	1.320	1.300	1.300	10,527	-0.04(-2.99%)
Jun 15, 2023	1.360	1.360	1.320	1.340	176,380	-0.02(-1.47%)
Jun 14, 2023	1.380	1.390	1.340	1.360	15,393	-0.03(-2.16%)
Jun 13, 2023	1.430	1.430	1.390	1.390	71,115	-0.01(-0.71%)
Jun 12, 2023	1.440	1.440	1.400	1.400	20,411	-0.01(-0.72%)
Jun 09, 2023	1.420	1.427	1.410	1.410	95,593	-0.01(-0.70%)
Jun 08, 2023	1.430	1.442	1.420	1.420	44,524	-0.01(-0.35%)
Jun 07, 2023	1.400	1.450	1.390	1.425	109,163	+0.05(+3.26%)
Jun 06, 2023	1.394	1.394	1.360	1.380	98,427	+0.03(+1.92%)
Jun 05, 2023	1.350	1.402	1.350	1.354	77,152	+0.02(+1.42%)
Jun 02, 2023	1.360	1.360	1.310	1.335	35,978	-0.02(-1.11%)

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.