Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.700	2.750	2.700	2.740	29,471	+0.06(+2.24%)
Sep 27, 2019	2.670	2.700	2.660	2.680	7,100	-0.00(-0.19%)
Sep 26, 2019	2.698	2.700	2.660	2.685	41,366	-0.00(-0.19%)
Sep 25, 2019	2.720	2.790	2.690	2.690	35,252	-0.14(-4.95%)
Sep 24, 2019	2.857	2.857	2.800	2.830	64,346	-0.03(-1.05%)
Sep 23, 2019	2.870	2.870	2.850	2.860	35,475	-0.01(-0.35%)
Sep 20, 2019	2.910	2.910	2.861	2.870	8,700	+0.04(+1.41%)
Sep 19, 2019	2.870	2.870	2.830	2.830	7,358	+0.01(+0.35%)
Sep 18, 2019	2.870	2.870	2.790	2.820	34,221	-0.08(-2.76%)
Sep 17, 2019	2.875	2.900	2.870	2.900	24,784	+0.05(+1.75%)
Sep 16, 2019	2.840	2.860	2.840	2.850	13,783	-0.03(-1.04%)
Sep 13, 2019	2.900	2.900	2.860	2.880	7,000	-0.01(-0.35%)
Sep 12, 2019	2.920	2.922	2.870	2.890	34,621	+0.00(+0.00%)
Sep 11, 2019	2.880	2.900	2.880	2.890	9,011	+0.08(+2.85%)
Sep 10, 2019	2.790	2.820	2.780	2.810	64,542	+0.10(+3.50%)
Sep 09, 2019	2.730	2.740	2.710	2.715	29,144	-0.01(-0.18%)
Sep 06, 2019	2.740	2.740	2.710	2.720	56,800	+0.07(+2.64%)
Sep 05, 2019	2.660	2.680	2.640	2.650	68,179	+0.06(+2.32%)
Sep 04, 2019	2.580	2.600	2.580	2.590	135,177	+0.01(+0.39%)
Sep 03, 2019	2.560	2.580	2.560	2.580	25,744	+0.07(+2.79%)
Aug 30, 2019	2.530	2.530	2.500	2.510	66,200	+0.04(+1.62%)
Aug 29, 2019	2.465	2.470	2.460	2.470	63,350	-0.00(-0.00%)
Aug 28, 2019	2.451	2.490	2.450	2.470	69,848	-0.03(-1.20%)
Aug 27, 2019	2.500	2.540	2.490	2.500	209,898	+0.04(+1.42%)
Aug 26, 2019	2.475	2.475	2.450	2.465	52,310	-0.03(-1.00%)
Aug 23, 2019	2.490	2.520	2.470	2.490	65,900	-0.02(-0.80%)
Aug 22, 2019	2.530	2.530	2.480	2.510	24,442	-0.06(-2.33%)
Aug 21, 2019	2.550	2.600	2.550	2.570	26,698	-0.02(-0.77%)
Aug 20, 2019	2.595	2.600	2.580	2.590	226,705	-0.01(-0.38%)
Aug 19, 2019	2.600	2.620	2.600	2.600	28,757	+0.00(+0.00%)
Aug 16, 2019	2.580	2.610	2.580	2.600	192,900	-0.01(-0.38%)
Aug 15, 2019	2.560	2.625	2.550	2.610	182,866	+0.07(+2.96%)
Aug 14, 2019	2.580	2.580	2.520	2.535	47,374	-0.09(-3.61%)
Aug 13, 2019	2.650	2.660	2.620	2.630	134,041	+0.06(+2.33%)
Aug 12, 2019	2.580	2.640	2.550	2.570	24,929	-0.02(-0.77%)
Aug 09, 2019	2.610	2.610	2.580	2.590	37,300	-0.01(-0.38%)
Aug 08, 2019	2.600	2.600	2.560	2.600	34,474	-0.18(-6.47%)
Aug 07, 2019	2.810	2.810	2.730	2.780	44,726	+0.08(+2.96%)
Aug 06, 2019	2.660	2.720	2.660	2.700	62,791	+0.15(+5.88%)
Aug 05, 2019	2.600	2.640	2.550	2.550	36,969	-0.18(-6.59%)
Aug 02, 2019	2.830	2.830	2.700	2.730	111,900	-0.33(-10.64%)
Aug 01, 2019	3.040	3.090	3.040	3.055	109,047	-0.06(-2.08%)
Jul 31, 2019	3.090	3.146	3.075	3.120	91,838	+0.04(+1.30%)
Jul 30, 2019	3.080	3.080	3.060	3.080	24,131	-0.01(-0.32%)
Jul 29, 2019	3.120	3.120	3.090	3.090	10,967	-0.04(-1.44%)
Jul 26, 2019	3.130	3.140	3.120	3.135	44,500	+0.05(+1.79%)
Jul 25, 2019	3.090	3.100	3.070	3.080	26,188	-0.11(-3.45%)
Jul 24, 2019	3.200	3.200	3.170	3.190	29,878	-0.01(-0.31%)
Jul 23, 2019	3.130	3.200	3.130	3.200	327,207	+0.04(+1.27%)
Jul 22, 2019	3.150	3.180	3.150	3.160	19,268	+0.03(+0.96%)
Jul 19, 2019	3.130	3.140	3.120	3.130	2,300	-0.03(-0.95%)
Jul 18, 2019	3.090	3.160	3.090	3.160	149,882	-0.06(-1.86%)
Jul 17, 2019	3.237	3.237	3.200	3.220	53,165	+0.14(+4.55%)
Jul 16, 2019	3.140	3.140	3.070	3.080	159,478	-0.07(-2.22%)
Jul 15, 2019	3.140	3.150	3.130	3.150	19,011	-0.01(-0.32%)
Jul 12, 2019	3.180	3.180	3.120	3.160	13,700	-0.05(-1.56%)
Jul 11, 2019	3.208	3.230	3.180	3.210	68,906	+0.04(+1.26%)
Jul 10, 2019	3.120	3.190	3.120	3.170	91,646	+0.13(+4.27%)
Jul 09, 2019	3.010	3.060	3.010	3.040	40,249	-0.01(-0.32%)
Jul 08, 2019	3.070	3.090	3.020	3.050	54,672	+0.02(+0.66%)
Jul 05, 2019	2.970	3.030	2.970	3.030	41,800	+0.18(+6.32%)
Jul 03, 2019	2.850	2.850	2.840	2.850	7,700	+0.05(+1.79%)
Jul 02, 2019	2.830	2.830	2.786	2.800	106,260	+0.03(+1.08%)

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.