Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.570	1.570	1.570	1.570	1,509	+0.09(+6.08%)
Sep 28, 2023	1.480	1.508	1.470	1.480	25,519	-0.03(-1.99%)
Sep 27, 2023	1.495	1.510	1.495	1.510	2,988	+0.08(+5.59%)
Sep 26, 2023	1.560	1.560	1.430	1.430	11,942	-0.07(-4.67%)
Sep 25, 2023	1.500	1.520	1.500	1.500	6,335	+0.08(+5.63%)
Sep 22, 2023	1.420	1.420	1.420	1.420	923	-0.08(-5.33%)
Sep 21, 2023	1.540	1.540	1.400	1.500	8,718	-0.02(-1.32%)
Sep 20, 2023	1.420	1.520	1.420	1.520	10,205	-0.02(-1.30%)
Sep 19, 2023	1.560	1.560	1.470	1.540	11,721	+0.01(+0.82%)
Sep 18, 2023	1.500	1.528	1.478	1.528	11,320	-0.01(-0.81%)
Sep 15, 2023	1.540	1.540	1.476	1.540	6,271	+0.03(+1.65%)
Sep 14, 2023	1.480	1.515	1.440	1.515	20,741	+0.04(+2.50%)
Sep 13, 2023	1.487	1.505	1.460	1.478	26,335	-0.04(-2.76%)
Sep 12, 2023	1.480	1.520	1.480	1.520	270,744	+0.04(+2.70%)
Sep 11, 2023	1.460	1.535	1.460	1.480	2,964	+0.01(+0.68%)
Sep 08, 2023	1.505	1.520	1.410	1.470	16,690	-0.07(-4.55%)
Sep 07, 2023	1.540	1.610	1.470	1.540	56,176	-0.01(-0.96%)
Sep 06, 2023	1.555	1.555	1.480	1.555	15,656	+0.00(+0.32%)
Sep 05, 2023	1.530	1.560	1.500	1.550	4,342	+0.03(+1.97%)
Sep 01, 2023	1.500	1.540	1.500	1.520	11,416	+0.07(+5.19%)
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%)

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.