Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.280	9.350	9.200	9.320	38,756	+0.14(+1.53%)
Jan 30, 2018	9.184	9.151	9.120	9.180	19,128	+0.03(+0.32%)
Jan 29, 2018	9.192	9.210	9.151	9.151	22,687	-0.07(-0.81%)
Jan 26, 2018	9.100	9.300	9.090	9.225	49,422	+0.10(+1.10%)
Jan 25, 2018	9.115	9.150	9.090	9.125	22,653	-0.09(-0.92%)
Jan 24, 2018	9.160	9.210	9.160	9.210	14,458	+0.06(+0.66%)
Jan 23, 2018	9.150	9.180	9.140	9.150	21,809	+0.01(+0.05%)
Jan 22, 2018	9.190	9.190	9.130	9.145	8,476	+0.04(+0.49%)
Jan 19, 2018	9.100	9.100	9.062	9.100	15,342	+0.11(+1.22%)
Jan 18, 2018	9.160	9.160	8.930	8.990	44,958	-0.09(-0.99%)
Jan 17, 2018	9.020	9.100	9.020	9.080	36,946	-0.06(-0.66%)
Jan 16, 2018	9.149	9.150	9.140	9.140	23,652	+0.00(+0.00%)
Jan 12, 2018		9.140	9.140	9.140	0	-0.15(-1.61%)
Jan 11, 2018	9.292	9.312	9.280	9.290	57,933	+0.13(+1.42%)
Jan 10, 2018	8.900	9.210	8.900	9.160	63,105	+0.34(+3.85%)
Jan 09, 2018	8.770	8.880	8.770	8.820	16,690	+0.14(+1.61%)
Jan 08, 2018	8.650	8.690	8.650	8.680	43,932	+0.05(+0.58%)
Jan 05, 2018	8.588	8.630	8.580	8.630	12,444	+0.03(+0.35%)
Jan 04, 2018	8.690	8.710	8.600	8.600	35,749	-0.12(-1.32%)
Jan 03, 2018	8.582	8.720	8.582	8.715	79,821	+0.17(+1.97%)
Jan 02, 2018	8.490	8.580	8.490	8.547	26,930	+0.04(+0.43%)
Dec 29, 2017		8.510	8.510	8.510	0	+0.03(+0.29%)
Dec 28, 2017	8.500	8.505	8.460	8.485	12,106	-0.02(-0.24%)
Dec 27, 2017	8.542	8.550	8.500	8.505	31,625	+0.11(+1.25%)
Dec 26, 2017	8.545	8.545	8.390	8.400	27,453	-0.15(-1.75%)
Dec 22, 2017	8.520	8.560	8.510	8.550	23,920	+0.06(+0.71%)
Dec 21, 2017	8.490	8.520	8.490	8.490	16,439	-0.06(-0.68%)
Dec 20, 2017	8.524	8.548	8.510	8.548	19,261	+0.02(+0.21%)
Dec 19, 2017	8.540	8.580	8.520	8.530	64,581	-0.10(-1.10%)
Dec 18, 2017	8.593	8.650	8.590	8.625	5,058	-0.04(-0.40%)
Dec 15, 2017	8.650	8.680	8.650	8.660	56,171	+0.19(+2.24%)
Dec 14, 2017	8.450	8.480	8.450	8.470	34,846	+0.04(+0.50%)
Dec 13, 2017	8.480	8.480	8.400	8.428	13,567	+0.14(+1.66%)
Dec 12, 2017	8.300	8.300	8.230	8.290	29,644	+0.06(+0.71%)
Dec 11, 2017	8.300	8.300	8.230	8.231	17,975	+0.10(+1.24%)
Dec 08, 2017	8.338	8.338	8.110	8.130	47,224	-0.27(-3.21%)
Dec 07, 2017	8.395	8.410	8.360	8.400	32,170	-0.22(-2.55%)
Dec 06, 2017	8.650	8.650	8.572	8.620	35,440	-0.03(-0.35%)
Dec 05, 2017	8.610	8.650	8.560	8.650	37,190	-0.08(-0.92%)
Dec 04, 2017	8.750	8.750	8.730	8.730	83,678	+0.40(+4.80%)
Dec 01, 2017	8.350	8.450	8.260	8.330	56,692	-0.08(-0.95%)
Nov 30, 2017	8.190	8.490	8.150	8.410	226,816	+0.51(+6.43%)
Nov 29, 2017	7.942	7.960	7.890	7.902	20,220	+0.00(+0.03%)
Nov 28, 2017	7.970	7.970	7.870	7.900	17,633	-0.05(-0.63%)
Nov 27, 2017	7.919	7.950	7.910	7.950	18,978	+0.10(+1.27%)
Nov 24, 2017	7.860	7.940	7.840	7.850	3,253	-0.06(-0.76%)
Nov 22, 2017	7.880	7.950	7.880	7.910	35,911	+0.20(+2.59%)
Nov 21, 2017	7.750	7.750	7.700	7.710	17,909	-0.08(-1.03%)
Nov 20, 2017	7.730	7.790	7.723	7.790	10,021	+0.11(+1.43%)
Nov 17, 2017	7.621	7.690	7.621	7.680	8,482	+0.02(+0.26%)
Nov 16, 2017	7.648	7.680	7.610	7.660	109,924	+0.23(+3.10%)
Nov 15, 2017	7.380	7.500	7.380	7.430	92,327	-0.22(-2.88%)
Nov 14, 2017	7.550	7.690	7.550	7.650	78,915	+0.38(+5.23%)
Nov 13, 2017	7.420	7.515	7.250	7.270	484,921	-0.40(-5.22%)
Nov 10, 2017	7.740	7.740	7.650	7.670	111,274	-0.06(-0.78%)
Nov 09, 2017	7.760	7.760	7.700	7.730	40,481	-0.26(-3.25%)
Nov 08, 2017	7.812	7.990	7.810	7.990	33,506	+0.19(+2.37%)
Nov 07, 2017	7.780	7.850	7.780	7.805	26,147	+0.00(+0.06%)
Nov 06, 2017	7.780	7.800	7.780	7.800	39,694	+0.01(+0.13%)
Nov 03, 2017	7.780	7.800	7.780	7.790	7,825	-0.01(-0.13%)
Nov 02, 2017	7.790	7.800	7.780	7.800	23,505	-0.02(-0.26%)

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.