Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.040	5.040	5.010	5.025	39,400	+0.01(+0.10%)
Sep 27, 2018	5.020	5.050	4.950	5.020	31,393	-0.05(-0.99%)
Sep 26, 2018	5.100	5.100	5.070	5.070	36,954	-0.11(-2.22%)
Sep 25, 2018	5.180	5.230	5.180	5.185	64,297	-0.08(-1.61%)
Sep 24, 2018	5.300	5.300	5.230	5.270	33,089	+0.00(+0.09%)
Sep 21, 2018	5.210	5.270	5.210	5.265	27,800	+0.01(+0.29%)
Sep 20, 2018	5.270	5.270	5.230	5.250	37,724	-0.16(-2.87%)
Sep 19, 2018	5.310	5.405	5.310	5.405	62,088	+0.08(+1.50%)
Sep 18, 2018	5.320	5.370	5.260	5.325	87,321	-0.04(-0.75%)
Sep 17, 2018	5.350	5.410	5.350	5.365	21,865	+0.02(+0.37%)
Sep 14, 2018	5.350	5.350	5.310	5.345	5,600	+0.08(+1.52%)
Sep 13, 2018	5.281	5.281	5.250	5.265	34,516	+0.15(+2.93%)
Sep 12, 2018	5.077	5.140	5.070	5.115	23,631	-0.17(-3.31%)
Sep 11, 2018	5.240	5.300	5.200	5.290	89,601	-0.02(-0.38%)
Sep 10, 2018	5.290	5.320	5.290	5.310	16,955	-0.14(-2.57%)
Sep 07, 2018	5.410	5.450	5.410	5.450	47,800	+0.03(+0.55%)
Sep 06, 2018	5.450	5.450	5.360	5.420	26,442	-0.16(-2.78%)
Sep 05, 2018	5.500	5.590	5.500	5.575	38,814	-0.06(-1.15%)
Sep 04, 2018	5.640	5.650	5.610	5.640	31,329	-0.32(-5.29%)
Aug 31, 2018		5.955	5.955	5.955	0	-0.05(-0.92%)
Aug 30, 2018	5.950	6.060	5.940	6.010	35,684	-0.05(-0.83%)
Aug 29, 2018	6.025	6.070	6.010	6.060	24,207	-0.04(-0.66%)
Aug 28, 2018	6.090	6.110	6.080	6.100	32,491	-0.10(-1.61%)
Aug 27, 2018	6.150	6.200	6.097	6.200	20,270	-0.21(-3.28%)
Aug 24, 2018	6.300	6.420	6.300	6.410	50,700	+0.03(+0.47%)
Aug 23, 2018	6.380	6.380	6.360	6.380	15,618	-0.18(-2.74%)
Aug 22, 2018	6.500	6.570	6.500	6.560	7,956	+0.18(+2.90%)
Aug 21, 2018	6.390	6.400	6.370	6.375	26,650	+0.07(+1.03%)
Aug 20, 2018	6.300	6.340	6.300	6.310	25,747	+0.13(+2.10%)
Aug 17, 2018	6.000	6.180	6.000	6.180	16,400	+0.01(+0.24%)
Aug 16, 2018	6.120	6.190	6.120	6.165	37,373	+0.04(+0.74%)
Aug 15, 2018	6.145	6.200	6.100	6.120	31,731	-0.12(-1.92%)
Aug 14, 2018	6.245	6.260	6.200	6.240	42,220	-0.04(-0.64%)
Aug 13, 2018	6.260	6.300	6.260	6.280	20,108	-0.10(-1.57%)
Aug 10, 2018	6.407	6.410	6.380	6.380	22,900	-0.14(-2.15%)
Aug 09, 2018	6.500	6.534	6.500	6.520	27,937	+0.05(+0.77%)
Aug 08, 2018	6.410	6.520	6.410	6.470	10,324	-0.04(-0.69%)
Aug 07, 2018	6.535	6.590	6.480	6.515	37,195	+0.13(+2.04%)
Aug 06, 2018	6.375	6.420	6.348	6.385	8,393	-0.04(-0.70%)
Aug 03, 2018	6.350	6.430	6.350	6.430	33,400	-0.10(-1.53%)
Aug 02, 2018	6.450	6.540	6.450	6.530	57,188	+0.35(+5.66%)
Aug 01, 2018	6.090	6.190	6.090	6.180	54,398	+0.12(+1.98%)
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%)

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.