Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.300	1.300	1.260	1.260	6,754	-0.02(-1.56%)
May 16, 2024	1.336	1.336	1.252	1.280	4,323	+0.04(+3.23%)
May 15, 2024	1.330	1.330	1.240	1.240	2,492	-0.04(-3.16%)
May 14, 2024	1.260	1.280	1.260	1.280	4,336	-0.03(-2.25%)
May 13, 2024	1.240	1.317	1.240	1.310	9,048	-0.01(-0.76%)
May 10, 2024	1.302	1.320	1.280	1.320	2,167	-0.01(-0.75%)
May 09, 2024	1.276	1.330	1.276	1.330	10,960	+0.01(+0.76%)
May 08, 2024	1.340	1.340	1.290	1.320	4,617	-0.02(-1.49%)
May 07, 2024	1.250	1.390	1.250	1.340	6,164	+0.00(+0.00%)
May 06, 2024	1.320	1.340	1.320	1.340	3,444	+0.00(+0.00%)
May 03, 2024	1.300	1.340	1.260	1.340	4,755	+0.05(+3.47%)
May 02, 2024	1.210	1.300	1.210	1.295	17,108	+0.02(+1.57%)
May 01, 2024	1.275	1.275	1.275	1.275	376	+0.00(+0.39%)
Apr 30, 2024	1.190	1.270	1.180	1.270	2,752	+0.00(+0.00%)
Apr 29, 2024	1.268	1.300	1.200	1.270	6,162	-0.03(-2.31%)
Apr 26, 2024	1.300	1.300	1.300	1.300	261	+0.01(+0.78%)
Apr 25, 2024	1.340	1.340	1.260	1.290	53,620	+0.01(+0.39%)
Apr 24, 2024	1.290	1.295	1.285	1.285	773	-0.01(-0.39%)
Apr 23, 2024	1.320	1.325	1.290	1.290	2,978	+0.03(+2.26%)
Apr 22, 2024	1.278	1.280	1.260	1.262	9,149	+0.04(+3.40%)
Apr 19, 2024	1.160	1.250	1.160	1.220	9,557	-0.05(-3.94%)
Apr 18, 2024	1.270	1.272	1.260	1.270	12,139	+0.03(+2.42%)
Apr 17, 2024	1.250	1.260	1.240	1.240	15,573	-0.02(-1.59%)
Apr 16, 2024	1.260	1.330	1.260	1.260	20,148	-0.04(-3.08%)
Apr 15, 2024	1.320	1.331	1.270	1.300	6,949	+0.03(+2.36%)
Apr 12, 2024	1.330	1.345	1.270	1.270	1,993	+0.00(+0.00%)
Apr 11, 2024	1.350	1.350	1.270	1.270	12,809	-0.04(-3.05%)
Apr 10, 2024	1.310	1.390	1.310	1.310	1,905	-0.00(-0.38%)
Apr 09, 2024	1.390	1.390	1.310	1.315	6,848	-0.01(-0.38%)
Apr 08, 2024	1.320	1.350	1.300	1.320	12,727	-0.03(-2.22%)
Apr 05, 2024	1.365	1.380	1.350	1.350	6,285	-0.02(-1.46%)
Apr 04, 2024	1.340	1.370	1.340	1.370	6,732	+0.03(+2.24%)
Apr 03, 2024	1.370	1.370	1.340	1.340	9,843	-0.04(-2.90%)
Apr 02, 2024	1.300	1.380	1.300	1.380	3,280	+0.03(+2.37%)
Apr 01, 2024	1.400	1.400	1.332	1.348	1,828	-0.02(-1.25%)
Mar 28, 2024	1.350	1.367	1.350	1.365	10,336	+0.07(+5.81%)
Mar 27, 2024	1.320	1.320	1.280	1.290	13,339	-0.01(-0.77%)
Mar 26, 2024	1.350	1.350	1.290	1.300	14,617	-0.06(-4.41%)
Mar 25, 2024	1.310	1.400	1.310	1.360	7,108	-0.04(-2.86%)
Mar 22, 2024	1.360	1.400	1.350	1.400	21,675	+0.09(+6.85%)
Mar 21, 2024	1.300	1.369	1.300	1.310	26,642	-0.02(-1.48%)
Mar 20, 2024	1.360	1.360	1.310	1.330	33,372	+0.02(+1.53%)
Mar 19, 2024	1.280	1.330	1.280	1.310	10,140	-0.01(-0.76%)
Mar 18, 2024	1.360	1.360	1.300	1.320	3,438	+0.02(+1.27%)
Mar 15, 2024	1.290	1.305	1.288	1.304	2,166	+0.02(+1.84%)
Mar 14, 2024	1.340	1.340	1.280	1.280	2,414	-0.05(-3.76%)
Mar 13, 2024	1.290	1.330	1.290	1.330	5,625	+0.02(+1.52%)
Mar 12, 2024	1.310	1.343	1.310	1.310	16,543	+0.03(+2.35%)
Mar 11, 2024	1.250	1.340	1.250	1.280	19,430	-0.05(-3.76%)
Mar 08, 2024	1.340	1.340	1.300	1.330	11,594	+0.05(+3.91%)
Mar 07, 2024	1.315	1.315	1.260	1.280	8,192	-0.01(-0.45%)
Mar 06, 2024	1.340	1.340	1.260	1.286	3,713	+0.02(+1.24%)
Mar 05, 2024	1.280	1.290	1.260	1.270	7,972	-0.03(-2.31%)
Mar 04, 2024	1.305	1.310	1.280	1.300	4,889	-0.01(-0.76%)
Mar 01, 2024	1.350	1.350	1.300	1.310	14,503	+0.00(+0.00%)
Feb 29, 2024	1.350	1.350	1.260	1.310	11,225	+0.01(+0.58%)
Feb 28, 2024	1.350	1.350	1.302	1.302	4,071	-0.01(-0.57%)
Feb 27, 2024	1.325	1.325	1.310	1.310	10,500	-0.04(-2.96%)
Feb 26, 2024	1.370	1.370	1.260	1.350	18,230	+0.03(+2.27%)
Feb 23, 2024	1.290	1.321	1.290	1.320	7,365	+0.03(+2.33%)
Feb 22, 2024	1.350	1.350	1.280	1.290	12,776	+0.00(+0.00%)
Feb 21, 2024	1.308	1.308	1.290	1.290	7,624	-0.06(-4.44%)
Feb 20, 2024	1.350	1.350	1.310	1.350	19,064	+0.06(+4.65%)
Feb 16, 2024	1.300	1.300	1.279	1.290	28,046	-0.03(-2.27%)
Feb 15, 2024	1.360	1.360	1.300	1.320	57,050	+0.01(+0.76%)
Feb 14, 2024	1.320	1.350	1.300	1.310	14,325	-0.03(-2.24%)
Feb 13, 2024	1.362	1.362	1.340	1.340	17,161	+0.00(+0.00%)
Feb 12, 2024	1.300	1.345	1.300	1.340	3,771	+0.02(+1.52%)
Feb 09, 2024	1.350	1.350	1.320	1.320	15,043	-0.03(-2.22%)
Feb 08, 2024	1.360	1.400	1.350	1.350	33,625	-0.08(-5.59%)
Feb 07, 2024	1.480	1.480	1.415	1.430	10,889	-0.07(-4.98%)
Feb 06, 2024	1.570	1.570	1.460	1.505	166,906	-0.10(-5.94%)
Feb 05, 2024	1.590	1.744	1.590	1.600	6,651	-0.06(-3.90%)
Feb 02, 2024	1.710	1.710	1.650	1.665	3,881	+0.04(+2.78%)
Feb 01, 2024	1.620	1.635	1.620	1.620	3,383	+0.01(+0.62%)
Jan 31, 2024	1.610	1.610	1.610	1.610	336	-0.03(-1.83%)
Jan 30, 2024	1.670	1.670	1.633	1.640	3,080	-0.02(-1.20%)
Jan 29, 2024	1.700	1.800	1.660	1.660	3,166	-0.06(-3.49%)
Jan 26, 2024	1.690	1.740	1.690	1.720	12,814	+0.02(+1.18%)
Jan 25, 2024	1.710	1.790	1.700	1.700	674	-0.03(-1.73%)
Jan 24, 2024	1.770	1.790	1.730	1.730	3,631	-0.01(-0.57%)
Jan 23, 2024	1.740	1.740	1.720	1.740	1,976	-0.03(-1.69%)
Jan 22, 2024	1.780	1.780	1.760	1.770	4,864	+0.02(+1.14%)
Jan 19, 2024	1.761	1.762	1.750	1.750	7,741	-0.06(-3.58%)
Jan 18, 2024	1.830	1.830	1.780	1.815	5,728	+0.06(+3.66%)
Jan 17, 2024	1.780	1.780	1.750	1.751	33,206	-0.03(-1.63%)
Jan 16, 2024	1.760	1.780	1.760	1.780	4,106	-0.03(-1.87%)
Jan 12, 2024	1.840	1.840	1.790	1.814	5,191	+0.04(+2.49%)
Jan 11, 2024	1.910	1.910	1.770	1.770	2,272	-0.05(-2.75%)
Jan 10, 2024	1.830	1.830	1.750	1.820	5,251	+0.07(+4.00%)
Jan 09, 2024	1.770	1.770	1.750	1.750	2,183	-0.01(-0.57%)
Jan 08, 2024	1.740	1.760	1.740	1.760	2,941	+0.02(+1.15%)
Jan 05, 2024	1.730	1.740	1.730	1.740	1,750	+0.08(+5.14%)
Jan 04, 2024	1.680	1.690	1.655	1.655	1,409	-0.02(-1.49%)
Jan 03, 2024	1.664	1.680	1.664	1.680	935	-0.05(-2.95%)
Jan 02, 2024	1.731	1.731	1.731	1.731	346	+0.01(+0.64%)
Dec 29, 2023	1.630	1.735	1.630	1.720	3,417	+0.01(+0.58%)
Dec 28, 2023	1.810	1.810	1.690	1.710	10,466	+0.02(+1.18%)
Dec 27, 2023	1.700	1.700	1.690	1.690	1,108	+0.03(+1.81%)
Dec 26, 2023	1.660	1.660	1.660	1.660	2,098	-0.06(-3.49%)
Dec 22, 2023	1.666	1.720	1.620	1.720	1,457	+0.02(+1.18%)
Dec 21, 2023	1.700	1.700	1.676	1.700	3,105	+0.00(+0.00%)
Dec 20, 2023	1.620	1.705	1.620	1.700	2,156	+0.05(+3.03%)
Dec 19, 2023	1.651	1.710	1.650	1.650	18,261	-0.08(-4.62%)
Dec 18, 2023	1.610	1.735	1.610	1.730	1,522	-0.03(-1.82%)
Dec 15, 2023	1.762	1.762	1.762	1.762	213	-0.00(-0.20%)
Dec 14, 2023	1.700	1.766	1.700	1.766	2,127	+0.02(+0.89%)
Dec 13, 2023	1.720	1.800	1.720	1.750	37,745	+0.09(+5.42%)
Dec 12, 2023	1.680	1.680	1.657	1.660	1,735	+0.06(+3.56%)
Dec 11, 2023	1.600	1.740	1.600	1.603	10,362	+0.02(+1.46%)
Dec 08, 2023	1.590	1.590	1.580	1.580	2,766	+0.00(+0.00%)
Dec 07, 2023	1.540	1.690	1.540	1.580	17,943	-0.02(-1.25%)
Dec 06, 2023	1.520	1.614	1.490	1.600	2,035	+0.12(+8.11%)
Dec 05, 2023	1.490	1.490	1.480	1.480	2,199	-0.04(-2.63%)
Dec 04, 2023	1.500	1.530	1.500	1.520	2,906	-0.03(-1.68%)

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.