Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.500	2.500	2.410	2.430	505,400	+0.01(+0.41%)
Dec 28, 2018	2.470	2.470	2.400	2.420	159,500	-0.06(-2.42%)
Dec 27, 2018	2.455	2.480	2.430	2.480	310,680	+0.16(+6.90%)
Dec 26, 2018	2.310	2.380	2.310	2.320	96,783	+0.01(+0.65%)
Dec 24, 2018	2.335	2.335	2.300	2.305	44,000	-0.01(-0.65%)
Dec 21, 2018	2.370	2.400	2.300	2.320	136,000	-0.13(-5.31%)
Dec 20, 2018	2.490	2.490	2.420	2.450	201,700	-0.12(-4.85%)
Dec 19, 2018	2.650	2.650	2.550	2.575	144,872	+0.01(+0.19%)
Dec 18, 2018	2.620	2.620	2.570	2.570	603,013	-0.05(-1.72%)
Dec 17, 2018	2.670	2.670	2.610	2.615	171,668	-0.10(-3.86%)
Dec 14, 2018	2.760	2.760	2.720	2.720	160,300	-0.12(-4.39%)
Dec 13, 2018	2.900	2.900	2.840	2.845	63,439	+0.01(+0.18%)
Dec 12, 2018	2.880	2.880	2.830	2.840	100,445	-0.06(-1.90%)
Dec 11, 2018	2.920	2.950	2.850	2.895	208,604	-0.12(-3.98%)
Dec 10, 2018	3.001	3.040	2.960	3.015	207,124	-0.09(-2.90%)
Dec 07, 2018	3.300	3.320	3.100	3.105	209,900	-0.21(-6.48%)
Dec 06, 2018	3.310	3.320	3.260	3.320	88,521	-0.24(-6.74%)
Dec 04, 2018	3.590	3.600	3.540	3.560	408,400	-0.23(-5.94%)
Dec 03, 2018	3.751	3.800	3.751	3.785	39,195	+0.10(+2.85%)
Nov 30, 2018	3.630	3.690	3.630	3.680	47,200	-0.17(-4.54%)
Nov 29, 2018	3.840	3.890	3.840	3.855	40,197	-0.04(-0.90%)
Nov 28, 2018	3.800	3.920	3.800	3.890	68,819	-0.05(-1.39%)
Nov 27, 2018	3.930	3.960	3.880	3.945	346,426	+0.10(+2.73%)
Nov 26, 2018	3.850	3.860	3.810	3.840	51,988	+0.00(+0.00%)
Nov 23, 2018	3.880	3.880	3.840	3.840	2,600	-0.06(-1.54%)
Nov 21, 2018		3.900	3.900	3.900	0	+0.17(+4.42%)
Nov 20, 2018	3.740	3.790	3.720	3.735	293,466	-0.04(-1.06%)
Nov 19, 2018	3.720	3.970	3.720	3.775	35,348	+0.04(+1.07%)
Nov 16, 2018	3.711	3.750	3.711	3.735	37,900	-0.12(-3.24%)
Nov 15, 2018	3.730	3.890	3.730	3.860	95,907	-0.06(-1.53%)
Nov 14, 2018	3.850	3.950	3.850	3.920	163,034	+0.20(+5.38%)
Nov 13, 2018	3.740	3.770	3.720	3.720	198,533	-0.05(-1.33%)
Nov 12, 2018	3.791	3.800	3.750	3.770	82,219	-0.02(-0.66%)
Nov 09, 2018	3.820	3.830	3.780	3.795	53,800	-0.21(-5.13%)
Nov 08, 2018	3.965	4.000	3.950	4.000	73,760	+0.04(+0.88%)
Nov 07, 2018	3.914	3.984	3.910	3.965	118,563	+0.05(+1.41%)
Nov 06, 2018	3.932	3.940	3.900	3.910	108,620	-0.05(-1.39%)
Nov 05, 2018	3.930	3.990	3.930	3.965	63,087	+0.20(+5.31%)
Nov 02, 2018	3.970	3.970	3.750	3.765	132,500	-0.20(-5.04%)
Nov 01, 2018	3.900	3.970	3.880	3.965	69,961	+0.12(+3.12%)
Oct 31, 2018	3.800	3.880	3.761	3.845	79,554	+0.08(+1.99%)
Oct 30, 2018	3.755	3.850	3.630	3.770	218,365	+0.16(+4.43%)
Oct 29, 2018	3.670	3.670	3.600	3.610	151,725	-0.10(-2.83%)
Oct 26, 2018	3.660	3.770	3.660	3.715	182,600	-0.11(-2.95%)
Oct 25, 2018	3.720	3.830	3.705	3.828	143,119	-0.12(-3.09%)
Oct 24, 2018	4.020	4.080	3.930	3.950	73,920	-0.12(-2.95%)
Oct 23, 2018	3.970	4.100	3.970	4.070	214,837	-0.14(-3.33%)
Oct 22, 2018	4.200	4.230	4.140	4.210	45,772	-0.05(-1.29%)
Oct 19, 2018	4.270	4.270	4.210	4.265	22,400	-0.07(-1.61%)
Oct 18, 2018	4.360	4.400	4.310	4.335	93,098	-0.13(-2.91%)
Oct 17, 2018	4.445	4.470	4.430	4.465	30,835	+0.09(+2.17%)
Oct 16, 2018	4.322	4.410	4.310	4.370	124,876	+0.01(+0.23%)
Oct 15, 2018	4.340	4.380	4.340	4.360	21,939	-0.06(-1.47%)
Oct 12, 2018	4.500	4.500	4.380	4.425	68,000	-0.02(-0.34%)
Oct 11, 2018	4.260	4.500	4.260	4.440	83,809	-0.13(-2.95%)
Oct 10, 2018	4.621	4.621	4.550	4.575	74,529	-0.08(-1.82%)
Oct 09, 2018	4.800	4.800	4.630	4.660	120,634	-0.26(-5.28%)
Oct 08, 2018	4.905	4.940	4.880	4.920	43,489	+0.01(+0.31%)
Oct 05, 2018	4.860	4.910	4.850	4.905	85,500	-0.02(-0.41%)
Oct 04, 2018	4.980	4.980	4.910	4.925	31,178	-0.04(-0.81%)
Oct 03, 2018	4.990	4.990	4.950	4.965	120,997	-0.02(-0.40%)
Oct 02, 2018	5.000	5.009	4.950	4.985	93,362	-0.06(-1.19%)

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.