Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	7.315	7.390	7.300	7.300	26,240	-0.04(-0.54%)
Apr 27, 2018	7.365	7.365	7.334	7.340	11,923	-0.31(-4.05%)
Apr 26, 2018	7.650	7.790	7.650	7.650	21,651	+0.05(+0.66%)
Apr 25, 2018	7.650	7.650	7.590	7.600	9,225	-0.22(-2.75%)
Apr 24, 2018	7.880	7.880	7.800	7.815	19,220	-0.03(-0.38%)
Apr 23, 2018	7.760	7.900	7.675	7.845	47,990	-0.30(-3.72%)
Apr 20, 2018	7.981	8.148	7.981	8.148	21,880	+0.06(+0.72%)
Apr 19, 2018	8.080	8.100	8.080	8.090	12,101	-0.01(-0.17%)
Apr 18, 2018	8.020	8.104	8.020	8.104	5,276	+0.06(+0.80%)
Apr 17, 2018	7.952	8.040	7.920	8.040	63,477	+0.08(+1.01%)
Apr 16, 2018	7.920	7.980	7.900	7.960	8,671	+0.04(+0.57%)
Apr 13, 2018	7.923	7.923	7.904	7.915	45,371	+0.08(+0.96%)
Apr 12, 2018	7.840	7.890	7.840	7.840	6,458	-0.06(-0.76%)
Apr 11, 2018	7.950	7.950	7.860	7.900	16,454	+0.06(+0.77%)
Apr 10, 2018	7.810	7.870	7.810	7.840	23,577	+0.21(+2.75%)
Apr 09, 2018	7.605	7.660	7.605	7.630	41,059	+0.35(+4.81%)
Apr 06, 2018	7.380	7.384	7.280	7.280	4,035	-0.15(-2.02%)
Apr 05, 2018	7.470	7.530	7.421	7.430	8,849	-0.02(-0.27%)
Apr 04, 2018	7.330	7.450	7.330	7.450	3,894	-0.06(-0.80%)
Apr 03, 2018	7.430	7.550	7.430	7.510	5,249	-0.02(-0.27%)
Apr 02, 2018	7.510	7.530	7.480	7.530	21,243	+0.09(+1.21%)
Mar 29, 2018		7.440	7.440	7.440	0	-0.03(-0.40%)
Mar 28, 2018	7.500	7.500	7.400	7.470	9,723	-0.03(-0.40%)
Mar 27, 2018	7.600	7.600	7.500	7.500	31,820	-0.17(-2.22%)
Mar 26, 2018	7.626	7.670	7.610	7.670	21,136	+0.06(+0.79%)
Mar 23, 2018	7.720	7.720	7.610	7.610	12,806	-0.34(-4.34%)
Mar 22, 2018	7.988	8.000	7.955	7.955	11,105	-0.10(-1.24%)
Mar 21, 2018	8.036	8.074	8.020	8.055	7,357	+0.00(+0.06%)
Mar 20, 2018	8.003	8.082	8.003	8.050	19,495	+0.08(+0.94%)
Mar 19, 2018	8.050	8.050	7.930	7.975	34,185	-0.26(-3.10%)
Mar 16, 2018	8.194	8.230	8.194	8.230	10,353	+0.02(+0.24%)
Mar 15, 2018	8.232	8.232	8.196	8.210	6,057	+0.05(+0.61%)
Mar 14, 2018	8.182	8.182	8.150	8.160	8,037	-0.01(-0.12%)
Mar 13, 2018	8.250	8.250	8.160	8.170	16,540	-0.14(-1.68%)
Mar 12, 2018	8.310	8.310	8.214	8.310	8,116	+0.01(+0.12%)
Mar 09, 2018	8.300	8.332	8.250	8.300	7,899	+0.07(+0.85%)
Mar 08, 2018	8.180	8.290	8.180	8.230	2,497	+0.13(+1.60%)
Mar 07, 2018	8.120	8.120	8.060	8.100	34,141	-0.31(-3.69%)
Mar 06, 2018	8.420	8.420	8.340	8.410	66,696	-0.12(-1.41%)
Mar 05, 2018	8.361	8.530	8.360	8.530	7,747	+0.24(+2.90%)
Mar 02, 2018	8.244	8.305	8.190	8.290	78,464	-0.10(-1.19%)
Mar 01, 2018	8.500	8.500	8.390	8.390	49,096	-0.33(-3.78%)
Feb 28, 2018	8.670	8.750	8.670	8.720	14,419	+0.07(+0.81%)
Feb 27, 2018	8.670	8.710	8.650	8.650	42,116	-0.07(-0.80%)
Feb 26, 2018	8.591	8.750	8.591	8.720	42,558	+0.35(+4.21%)
Feb 23, 2018	8.290	8.368	8.290	8.368	19,229	+0.16(+1.92%)
Feb 22, 2018	8.190	8.290	8.190	8.210	4,594	-0.02(-0.30%)
Feb 21, 2018	8.310	8.310	8.180	8.235	14,316	+0.10(+1.29%)
Feb 20, 2018	8.100	8.130	8.100	8.130	6,617	+0.05(+0.62%)
Feb 16, 2018		8.080	8.080	8.080	0	+0.19(+2.41%)
Feb 15, 2018	7.870	7.990	7.870	7.890	5,786	+0.06(+0.73%)
Feb 14, 2018	7.690	7.860	7.690	7.832	8,355	+0.02(+0.29%)
Feb 13, 2018	7.790	7.910	7.790	7.810	34,024	-0.14(-1.70%)
Feb 12, 2018	7.820	7.950	7.810	7.945	27,204	+0.13(+1.66%)
Feb 09, 2018	7.810	7.940	7.700	7.815	49,493	-0.14(-1.82%)
Feb 08, 2018	8.130	8.130	7.910	7.960	30,524	-0.33(-3.98%)
Feb 07, 2018		8.380	8.290	8.290	31,170	+0.09(+1.10%)
Feb 06, 2018	8.160	8.270	8.040	8.200	73,881	+0.00(+0.00%)
Feb 05, 2018	8.460	8.460	8.200	8.200	38,583	-0.53(-6.02%)
Feb 02, 2018	8.815	8.815	8.710	8.725	83,605	-0.16(-1.75%)

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.