Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	3.010	3.058	3.010	3.010	73,678	+0.05(+1.69%)
Sep 29, 2020	2.880	2.965	2.880	2.960	55,276	+0.09(+3.14%)
Sep 28, 2020	2.830	2.910	2.830	2.870	12,330	+0.01(+0.18%)
Sep 25, 2020	2.850	2.880	2.850	2.865	10,400	-0.03(-0.87%)
Sep 24, 2020	2.890	2.910	2.870	2.890	6,584	-0.16(-5.25%)
Sep 23, 2020	3.071	3.071	3.030	3.050	3,870	-0.06(-1.77%)
Sep 22, 2020	3.076	3.105	3.070	3.105	2,651	+0.00(+0.16%)
Sep 21, 2020	3.180	3.180	3.050	3.100	35,678	-0.05(-1.59%)
Sep 18, 2020	3.175	3.190	3.150	3.150	22,600	+0.03(+0.96%)
Sep 17, 2020	3.120	3.120	3.105	3.120	5,293	+0.00(+0.00%)
Sep 16, 2020	3.130	3.140	3.120	3.120	7,053	-0.02(-0.64%)
Sep 15, 2020	3.150	3.160	3.130	3.140	7,565	+0.01(+0.29%)
Sep 14, 2020	3.100	3.180	3.100	3.131	17,877	+0.10(+3.33%)
Sep 11, 2020	3.010	3.080	3.010	3.030	7,300	-0.02(-0.66%)
Sep 10, 2020	3.090	3.090	3.050	3.050	1,863	-0.04(-1.13%)
Sep 09, 2020	3.120	3.120	3.070	3.085	10,416	+0.02(+0.79%)
Sep 08, 2020	3.050	3.090	3.020	3.061	11,170	-0.14(-4.35%)
Sep 04, 2020	3.205	3.240	3.120	3.200	9,900	+0.05(+1.43%)
Sep 03, 2020	3.230	3.260	3.150	3.155	7,311	-0.09(-2.62%)
Sep 02, 2020	3.220	3.240	3.190	3.240	15,256	+0.12(+3.85%)
Sep 01, 2020	3.080	3.125	3.080	3.120	13,668	+0.08(+2.63%)
Aug 31, 2020	3.050	3.050	3.020	3.040	18,786	+0.03(+0.83%)
Aug 28, 2020	3.020	3.030	2.980	3.015	18,000	+0.12(+4.33%)
Aug 27, 2020	2.950	2.950	2.880	2.890	51,485	-0.04(-1.53%)
Aug 26, 2020	2.910	2.940	2.910	2.935	7,922	+0.06(+1.91%)
Aug 25, 2020	2.890	2.890	2.880	2.880	1,327	+0.07(+2.49%)
Aug 24, 2020	2.835	2.835	2.810	2.810	13,934	+0.02(+0.72%)
Aug 21, 2020	2.750	2.820	2.750	2.790	6,900	-0.06(-2.28%)
Aug 20, 2020	2.820	2.860	2.800	2.855	73,273	-0.03(-1.04%)
Aug 19, 2020	2.910	2.910	2.880	2.885	9,304	-0.04(-1.20%)
Aug 18, 2020	2.930	2.930	2.900	2.920	4,547	+0.00(+0.17%)
Aug 17, 2020	2.950	2.950	2.870	2.915	38,939	+0.02(+0.69%)
Aug 14, 2020	2.905	2.920	2.890	2.895	7,700	-0.00(-0.17%)
Aug 13, 2020	2.950	2.950	2.880	2.900	5,824	-0.06(-1.86%)
Aug 12, 2020	2.930	2.970	2.930	2.955	5,956	+0.02(+0.51%)
Aug 11, 2020	2.950	3.000	2.930	2.940	13,415	+0.06(+1.91%)
Aug 10, 2020	2.905	2.910	2.845	2.885	10,500	+0.03(+1.19%)
Aug 07, 2020	2.850	2.860	2.840	2.851	13,400	+0.02(+0.74%)
Aug 06, 2020	2.820	2.850	2.820	2.830	23,256	+0.08(+2.91%)
Aug 05, 2020	2.750	2.780	2.710	2.750	84,371	+0.20(+7.84%)
Aug 04, 2020	2.550	2.580	2.550	2.550	199,935	+0.09(+3.76%)
Aug 03, 2020	2.580	2.580	2.440	2.458	21,515	+0.05(+1.97%)
Jul 31, 2020	2.480	2.480	2.400	2.410	22,000	-0.12(-4.82%)
Jul 30, 2020	2.510	2.540	2.490	2.532	18,522	-0.02(-0.71%)
Jul 29, 2020	2.580	2.580	2.540	2.550	11,544	-0.10(-3.77%)
Jul 28, 2020	2.680	2.680	2.640	2.650	27,909	-0.08(-2.93%)
Jul 27, 2020	2.690	2.730	2.690	2.730	2,063	+0.07(+2.63%)
Jul 24, 2020	2.680	2.680	2.660	2.660	23,100	-0.01(-0.56%)
Jul 23, 2020	2.680	2.720	2.670	2.675	17,831	-0.03(-1.11%)
Jul 22, 2020	2.700	2.720	2.690	2.705	114,633	-0.02(-0.91%)
Jul 21, 2020	2.720	2.750	2.720	2.730	21,417	-0.01(-0.40%)
Jul 20, 2020	2.730	2.750	2.730	2.741	20,434	+0.03(+0.96%)
Jul 17, 2020	2.703	2.730	2.703	2.715	1,400	-0.01(-0.18%)
Jul 16, 2020	2.745	2.750	2.710	2.720	28,225	+0.03(+1.12%)
Jul 15, 2020	2.690	2.710	2.690	2.690	16,253	+0.08(+3.07%)
Jul 14, 2020	2.560	2.610	2.560	2.610	32,658	+0.03(+1.16%)
Jul 13, 2020	2.600	2.630	2.580	2.580	230,492	-0.02(-0.88%)
Jul 10, 2020	2.620	2.620	2.580	2.603	37,700	+0.02(+0.74%)
Jul 09, 2020	2.610	2.620	2.570	2.584	22,291	-0.04(-1.57%)
Jul 08, 2020	2.600	2.630	2.600	2.625	5,650	-0.08(-3.14%)
Jul 07, 2020	2.743	2.750	2.700	2.710	190,687	+0.02(+0.56%)
Jul 06, 2020	2.705	2.710	2.680	2.695	24,274	+0.13(+5.02%)
Jul 02, 2020	2.600	2.600	2.530	2.566	28,600	-0.01(-0.34%)

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.