Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	2.300	2.330	2.270	2.270	143,454	-0.03(-1.30%)
Mar 30, 2022	2.345	2.345	2.300	2.300	44,254	-0.01(-0.22%)
Mar 29, 2022	2.350	2.350	2.280	2.305	65,072	-0.01(-0.65%)
Mar 28, 2022	2.409	2.409	2.311	2.320	16,223	-0.03(-1.28%)
Mar 25, 2022	2.419	2.419	2.340	2.350	17,675	+0.01(+0.43%)
Mar 24, 2022	2.390	2.400	2.340	2.340	22,113	-0.05(-2.09%)
Mar 23, 2022	2.440	2.440	2.370	2.390	53,318	+0.02(+1.06%)
Mar 22, 2022	2.300	2.390	2.300	2.365	106,593	+0.04(+1.50%)
Mar 21, 2022	2.290	2.388	2.290	2.330	21,139	+0.02(+0.87%)
Mar 18, 2022	2.329	2.329	2.280	2.310	42,909	+0.03(+1.32%)
Mar 17, 2022	2.265	2.310	2.240	2.280	23,559	-0.07(-2.98%)
Mar 16, 2022	2.325	2.350	2.280	2.350	128,903	+0.12(+5.38%)
Mar 15, 2022	2.215	2.240	2.190	2.230	113,802	+0.06(+2.76%)
Mar 14, 2022	2.210	2.246	2.170	2.170	26,495	-0.06(-2.47%)
Mar 11, 2022	2.255	2.255	2.180	2.225	20,834	+0.00(+0.23%)
Mar 10, 2022	2.285	2.285	2.220	2.220	85,975	+0.00(+0.00%)
Mar 09, 2022	2.185	2.220	2.185	2.220	263,125	+0.07(+3.26%)
Mar 08, 2022	2.160	2.210	2.150	2.150	159,713	+0.02(+0.94%)
Mar 07, 2022	2.190	2.190	2.110	2.130	31,980	-0.07(-3.18%)
Mar 04, 2022	2.190	2.240	2.190	2.200	47,800	-0.05(-2.22%)
Mar 03, 2022	2.250	2.260	2.240	2.250	156,705	-0.04(-1.75%)
Mar 02, 2022	2.305	2.328	2.260	2.290	146,855	+0.04(+1.78%)
Mar 01, 2022	2.290	2.300	2.230	2.250	165,362	-0.04(-1.76%)
Feb 28, 2022	2.240	2.370	2.240	2.290	31,168	+0.01(+0.46%)
Feb 25, 2022	2.290	2.300	2.280	2.280	34,395	+0.09(+4.11%)
Feb 24, 2022	2.150	2.220	2.130	2.190	155,633	-0.12(-5.19%)
Feb 23, 2022	2.300	2.350	2.300	2.310	27,623	-0.04(-1.70%)
Feb 22, 2022	2.354	2.400	2.320	2.350	74,216	-0.43(-15.47%)
Feb 18, 2022				2.780	0	+0.00(+0.00%)
Feb 17, 2022	2.800	2.800	2.760	2.780	7,172	+0.00(+0.00%)
Feb 16, 2022	2.805	2.805	2.780	2.780	1,695	-0.06(-2.11%)
Feb 15, 2022	2.850	2.860	2.820	2.840	4,038	+0.03(+1.07%)
Feb 14, 2022	2.821	2.840	2.810	2.810	8,026	-0.02(-0.88%)
Feb 11, 2022	2.820	2.879	2.820	2.835	2,360	-0.04(-1.22%)
Feb 10, 2022	2.840	2.870	2.760	2.870	6,545	+0.08(+2.87%)
Feb 09, 2022	2.790	2.800	2.730	2.790	20,461	+0.07(+2.57%)
Feb 08, 2022	2.690	2.737	2.690	2.720	7,804	+0.04(+1.49%)
Feb 07, 2022	2.670	2.710	2.630	2.680	11,847	+0.05(+1.90%)
Feb 04, 2022	2.550	2.680	2.550	2.630	6,041	-0.08(-3.13%)
Feb 03, 2022	2.750		2.660	2.715	3,454	+0.00(+0.00%)
Feb 02, 2022	2.695	2.740	2.670	2.715	122,019	+0.01(+0.56%)
Feb 01, 2022	2.710	2.720	2.700	2.700	8,902	-0.03(-1.10%)
Jan 31, 2022	2.610	2.730	2.610	2.730	140,091	+0.08(+3.02%)
Jan 28, 2022	2.689	2.689	2.570	2.650	9,865	+0.00(+0.02%)
Jan 27, 2022	2.650	2.650	2.600	2.650	16,230	+0.01(+0.36%)
Jan 26, 2022	2.700	2.769	2.640	2.640	36,960	-0.05(-2.04%)
Jan 25, 2022	2.720	2.780	2.670	2.695	10,408	+0.00(+0.17%)
Jan 24, 2022	2.730	2.790	2.670	2.690	38,027	-0.06(-2.17%)
Jan 21, 2022	2.800	2.869	2.750	2.750	5,419	-0.05(-1.78%)
Jan 20, 2022	2.860	2.870	2.800	2.800	8,260	-0.09(-3.11%)
Jan 19, 2022	2.870	2.890	2.870	2.890	14,282	+0.03(+1.04%)
Jan 18, 2022	2.870	2.876	2.840	2.860	15,113	+0.00(+0.02%)
Jan 14, 2022				2.860	0	-0.01(-0.37%)
Jan 13, 2022	2.840	2.900	2.840	2.870	7,218	+0.03(+1.06%)
Jan 12, 2022	2.950	2.950	2.840	2.840	6,902	+0.08(+2.90%)
Jan 11, 2022	2.810	2.820	2.750	2.760	20,979	-0.09(-2.99%)
Jan 10, 2022	2.820	2.870	2.820	2.845	12,409	+0.03(+0.89%)
Jan 07, 2022	2.851	2.879	2.820	2.820	4,099	-0.10(-3.42%)
Jan 06, 2022	2.800	2.980	2.800	2.920	25,053	-0.02(-0.68%)
Jan 05, 2022	2.930	2.950	2.890	2.940	25,347	+0.12(+4.26%)
Jan 04, 2022	2.830	2.830	2.760	2.820	13,264	-0.02(-0.70%)

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.