Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.470	1.470	1.430	1.450	46,631	-0.01(-0.68%)
Sep 29, 2022	1.490	1.500	1.460	1.460	220,259	-0.06(-3.95%)
Sep 28, 2022	1.490	1.520	1.480	1.520	251,754	+0.02(+1.33%)
Sep 27, 2022	1.540	1.540	1.500	1.500	626,271	-0.01(-0.66%)
Sep 26, 2022	1.534	1.534	1.510	1.510	126,820	-0.05(-3.21%)
Sep 23, 2022	1.560	1.560	1.530	1.560	70,426	-0.02(-1.27%)
Sep 22, 2022	1.571	1.590	1.560	1.580	67,182	-0.01(-0.63%)
Sep 21, 2022	1.580	1.593	1.570	1.590	80,014	+0.03(+1.92%)
Sep 20, 2022	1.600	1.610	1.560	1.560	270,858	-0.06(-3.70%)
Sep 19, 2022	1.610	1.620	1.600	1.620	47,600	+0.01(+0.62%)
Sep 16, 2022	1.600	1.620	1.600	1.610	152,306	+0.01(+0.63%)
Sep 15, 2022	1.603	1.610	1.590	1.600	113,409	+0.00(+0.00%)
Sep 14, 2022	1.620	1.620	1.600	1.600	47,495	+0.01(+0.63%)
Sep 13, 2022	1.620	1.620	1.590	1.590	205,781	-0.06(-3.64%)
Sep 12, 2022	1.650	1.670	1.650	1.650	61,211	+0.00(+0.01%)
Sep 09, 2022	1.649	1.650	1.630	1.650	27,241	+0.06(+3.77%)
Sep 08, 2022	1.595	1.620	1.580	1.590	106,143	+0.00(+0.19%)
Sep 07, 2022	1.610	1.620	1.570	1.587	93,325	-0.12(-6.92%)
Sep 06, 2022	1.725	1.730	1.700	1.705	171,414	-0.03(-1.56%)
Sep 02, 2022	1.730	1.750	1.730	1.732	17,992	-0.02(-1.03%)
Sep 01, 2022	1.740	1.750	1.730	1.750	41,586	+0.00(+0.29%)
Aug 31, 2022	1.731	1.760	1.730	1.745	146,009	+0.01(+0.29%)
Aug 30, 2022	1.810	1.810	1.740	1.740	245,473	-0.04(-2.25%)
Aug 29, 2022	1.820	1.820	1.760	1.780	18,954	-0.01(-0.56%)
Aug 26, 2022	1.810	1.810	1.780	1.790	15,857	-0.02(-1.11%)
Aug 25, 2022	1.806	1.820	1.800	1.810	28,682	+0.01(+0.56%)
Aug 24, 2022	1.807	1.820	1.800	1.800	33,075	+0.00(+0.00%)
Aug 23, 2022	1.810	1.820	1.800	1.800	321,810	-0.01(-0.55%)
Aug 22, 2022	1.850	1.850	1.810	1.810	184,843	-0.04(-2.17%)
Aug 19, 2022	1.870	1.870	1.850	1.850	7,702	-0.03(-1.59%)
Aug 18, 2022	1.900	1.900	1.880	1.880	17,300	+0.00(+0.00%)
Aug 17, 2022	1.880	1.890	1.870	1.880	13,286	+0.02(+1.08%)
Aug 16, 2022	1.830	1.870	1.830	1.860	38,891	-0.01(-0.53%)
Aug 15, 2022	1.900	1.900	1.860	1.870	34,973	-0.01(-0.48%)
Aug 12, 2022	1.870	1.880	1.860	1.879	10,147	+0.01(+0.48%)
Aug 11, 2022	1.820	1.910	1.820	1.870	63,058	+0.02(+1.08%)
Aug 10, 2022	1.840	1.870	1.840	1.850	34,154	+0.05(+2.78%)
Aug 09, 2022	1.850	1.850	1.800	1.800	38,005	-0.03(-1.64%)
Aug 08, 2022	1.780	1.870	1.780	1.830	15,107	-0.05(-2.66%)
Aug 05, 2022	1.949	1.949	1.880	1.880	15,456	-0.07(-3.59%)
Aug 04, 2022	1.899	1.950	1.890	1.950	4,957	+0.03(+1.46%)
Aug 03, 2022	1.913	1.940	1.910	1.922	59,325	-0.02(-0.93%)
Aug 02, 2022	1.945	1.950	1.930	1.940	63,447	-0.01(-0.51%)
Aug 01, 2022	1.962	1.970	1.940	1.950	27,684	-0.01(-0.51%)
Jul 29, 2022	1.920	1.960	1.880	1.960	28,357	+0.06(+2.94%)
Jul 28, 2022	1.890	1.920	1.880	1.904	62,041	+0.00(+0.21%)
Jul 27, 2022	1.940	1.940	1.840	1.900	15,518	+0.01(+0.53%)
Jul 26, 2022	1.930	1.930	1.890	1.890	197,271	-0.01(-0.53%)
Jul 25, 2022	1.910	1.918	1.896	1.900	18,968	-0.01(-0.52%)
Jul 22, 2022	1.910	1.917	1.890	1.910	16,480	+0.00(+0.00%)
Jul 21, 2022	1.970	1.970	1.890	1.910	9,384	+0.02(+1.06%)
Jul 20, 2022	1.880	1.910	1.880	1.890	35,703	+0.00(+0.00%)
Jul 19, 2022	1.895	1.910	1.880	1.890	35,753	+0.03(+1.61%)
Jul 18, 2022	1.875	1.880	1.860	1.860	7,608	+0.03(+1.64%)
Jul 15, 2022	1.845	1.859	1.830	1.830	21,112	+0.01(+0.55%)
Jul 14, 2022	1.810	1.830	1.810	1.820	60,825	-0.03(-1.62%)
Jul 13, 2022	1.855	1.880	1.820	1.850	100,142	+0.00(+0.00%)
Jul 12, 2022	1.879	1.880	1.850	1.850	277,381	-0.05(-2.63%)
Jul 11, 2022	1.888	1.900	1.877	1.900	100,964	-0.01(-0.52%)
Jul 08, 2022	1.892	1.910	1.880	1.910	20,054	+0.01(+0.53%)
Jul 07, 2022	1.890	1.900	1.850	1.900	347,899	+0.03(+1.60%)
Jul 06, 2022	1.870	1.870	1.820	1.870	672,347	+0.05(+2.75%)
Jul 05, 2022	1.870	1.870	1.820	1.820	86,458	-0.05(-2.67%)

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.