Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	1.520	1.570	1.520	1.546	1,238	+0.05(+3.07%)
Nov 30, 2023	1.520	1.530	1.490	1.500	3,341	-0.01(-0.66%)
Nov 29, 2023	1.515	1.570	1.510	1.510	4,624	-0.09(-5.63%)
Nov 28, 2023	1.540	1.600	1.540	1.600	14,507	-0.08(-4.76%)
Nov 27, 2023	1.670	1.680	1.637	1.680	18,937	+0.00(+0.10%)
Nov 24, 2023	1.678	1.678	1.678	1.678	279	-0.07(-4.10%)
Nov 22, 2023	1.800	1.800	1.650	1.750	6,324	-0.09(-4.89%)
Nov 21, 2023	1.780	1.860	1.780	1.840	85,424	+0.23(+14.29%)
Nov 20, 2023	1.600	1.640	1.600	1.610	8,294	+0.03(+1.90%)
Nov 17, 2023	1.540	1.580	1.540	1.580	4,213	+0.01(+0.64%)
Nov 16, 2023	1.546	1.570	1.510	1.570	23,152	+0.01(+0.64%)
Nov 15, 2023	1.520	1.580	1.520	1.560	29,724	+0.08(+5.19%)
Nov 14, 2023	1.410	1.510	1.410	1.483	5,852	+0.01(+0.35%)
Nov 13, 2023	1.432	1.478	1.406	1.478	5,793	-0.00(-0.14%)
Nov 10, 2023	1.480	1.480	1.480	1.480	894	+0.03(+2.42%)
Nov 09, 2023	1.450	1.490	1.445	1.445	4,503	-0.13(-8.49%)
Nov 08, 2023	1.530	1.580	1.530	1.579	3,183	+0.02(+1.22%)
Nov 07, 2023	1.560	1.560	1.560	1.560	1,529	+0.00(+0.26%)
Nov 06, 2023	1.540	1.570	1.540	1.556	2,352	-0.02(-1.52%)
Nov 03, 2023	1.580	1.610	1.500	1.580	8,600	+0.05(+2.93%)
Nov 02, 2023	1.535	1.550	1.510	1.535	13,118	+0.02(+1.66%)
Nov 01, 2023	1.440	1.545	1.440	1.510	1,736	+0.01(+0.66%)
Oct 31, 2023	1.530	1.530	1.500	1.500	1,202	+0.01(+0.34%)
Oct 30, 2023	1.495	1.495	1.495	1.495	2,700	-0.01(-0.86%)
Oct 27, 2023	1.515	1.520	1.508	1.508	7,137	+0.02(+1.21%)
Oct 26, 2023	1.440	1.520	1.440	1.490	7,009	-0.08(-5.02%)
Oct 25, 2023	1.430	1.570	1.430	1.569	2,323	+0.07(+4.59%)
Oct 24, 2023	1.420	1.500	1.420	1.500	10,893	-0.01(-0.66%)
Oct 23, 2023	1.505	1.510	1.505	1.510	1,019	+0.00(+0.00%)
Oct 20, 2023	1.510	1.510	1.510	1.510	372	-0.03(-1.95%)
Oct 19, 2023	1.550	1.550	1.520	1.540	1,897	+0.03(+1.99%)
Oct 18, 2023	1.520	1.520	1.510	1.510	598	-0.03(-2.27%)
Oct 17, 2023	1.600	1.600	1.530	1.545	2,897	+0.02(+1.31%)
Oct 16, 2023	1.547	1.547	1.500	1.525	188,266	-0.04(-2.24%)
Oct 12, 2023				1.560	39	+0.10(+6.85%)
Oct 11, 2023	1.510	1.510	1.460	1.460	21,824	-0.05(-3.31%)
Oct 10, 2023	1.505	1.510	1.460	1.510	23,862	+0.01(+0.67%)
Oct 09, 2023	1.500	1.500	1.495	1.500	5,428	-0.03(-2.28%)
Oct 06, 2023	1.535	1.535	1.500	1.535	102,667	+0.01(+0.95%)
Oct 05, 2023	1.440	1.580	1.440	1.521	1,680	+0.04(+2.40%)
Oct 04, 2023	1.500	1.535	1.485	1.485	5,683	+0.01(+0.68%)
Oct 03, 2023	1.470	1.475	1.460	1.475	5,941	-0.05(-3.28%)
Oct 02, 2023	1.480	1.525	1.480	1.525	1,012	-0.05(-2.87%)
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%)
Jul 03, 2023	1.420	1.420	1.410	1.410	10,310	+0.06(+4.21%)
Jun 30, 2023	1.340	1.355	1.340	1.353	16,639	+0.03(+2.50%)
Jun 29, 2023	1.320	1.345	1.320	1.320	17,188	+0.00(+0.00%)
Jun 28, 2023	1.340	1.340	1.320	1.320	13,273	+0.00(+0.00%)
Jun 27, 2023	1.325	1.330	1.320	1.320	67,340	+0.02(+1.54%)
Jun 26, 2023	1.309	1.320	1.300	1.300	24,917	-0.03(-2.26%)
Jun 23, 2023	1.315	1.330	1.300	1.330	40,048	+0.00(+0.00%)
Jun 22, 2023	1.320	1.350	1.320	1.330	32,397	-0.02(-1.48%)
Jun 21, 2023	1.350	1.380	1.350	1.350	48,525	-0.02(-1.46%)
Jun 20, 2023	1.371	1.383	1.360	1.370	47,367	+0.07(+5.38%)
Jun 16, 2023	1.320	1.320	1.300	1.300	10,527	-0.04(-2.99%)

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.