Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	4.070	4.190	4.070	4.185	3,600	-0.02(-0.36%)
Apr 29, 2021	4.255	4.255	4.160	4.200	10,323	+0.04(+0.96%)
Apr 28, 2021	4.180	4.215	4.160	4.160	1,952	-0.01(-0.24%)
Apr 27, 2021	4.310	4.310	4.170	4.170	10,885	-0.01(-0.24%)
Apr 26, 2021	4.050	4.195	4.050	4.180	5,897	+0.01(+0.36%)
Apr 23, 2021	4.190	4.190	4.150	4.165	7,500	+0.04(+1.09%)
Apr 22, 2021	4.199	4.215	4.110	4.120	8,009	-0.01(-0.24%)
Apr 21, 2021	4.160	4.160	4.100	4.130	9,818	-0.05(-1.20%)
Apr 20, 2021	4.170	4.225	4.170	4.180	3,562	-0.06(-1.42%)
Apr 19, 2021	4.261	4.300	4.240	4.240	5,606	-0.02(-0.47%)
Apr 16, 2021	4.120	4.260	4.120	4.260	10,900	-0.12(-2.85%)
Apr 15, 2021	4.400	4.400	4.370	4.385	6,486	+0.00(+0.11%)
Apr 14, 2021	4.390	4.390	4.380	4.380	65,933	+0.06(+1.51%)
Apr 13, 2021	4.180	4.315	4.180	4.315	14,796	+0.03(+0.58%)
Apr 12, 2021	4.245	4.320	4.245	4.290	6,279	-0.02(-0.46%)
Apr 09, 2021	4.300	4.310	4.300	4.310	74,100	+0.06(+1.41%)
Apr 08, 2021	4.260	4.260	4.240	4.250	5,961	-0.01(-0.35%)
Apr 07, 2021	4.260	4.277	4.260	4.265	142,058	+0.03(+0.71%)
Apr 06, 2021	4.230	4.250	4.220	4.235	12,814	-0.13(-3.09%)
Apr 05, 2021	4.420	4.420	4.310	4.370	7,935	+0.16(+3.80%)
Apr 01, 2021	4.240	4.240	4.210	4.210	2,700	-0.08(-1.86%)
Mar 31, 2021	4.300	4.330	4.290	4.290	3,759	-0.05(-1.27%)
Mar 30, 2021	4.335	4.440	4.290	4.345	18,893	+0.08(+2.00%)
Mar 29, 2021	4.300	4.330	4.220	4.260	3,940	-0.04(-0.93%)
Mar 26, 2021	4.340	4.340	4.290	4.300	7,400	+0.05(+1.30%)
Mar 25, 2021	4.210	4.245	4.210	4.245	6,802	+0.12(+3.03%)
Mar 24, 2021	4.111	4.180	4.110	4.120	14,003	-0.10(-2.36%)
Mar 23, 2021	4.230	4.250	4.200	4.220	12,949	-0.03(-0.72%)
Mar 22, 2021	4.250	4.340	4.200	4.250	5,448	+0.00(+0.00%)
Mar 19, 2021	4.260	4.275	4.210	4.250	13,700	+0.17(+4.15%)
Mar 18, 2021	4.062	4.140	4.062	4.081	11,339	-0.12(-2.96%)
Mar 17, 2021	4.170	4.205	4.150	4.205	36,299	+0.00(+0.12%)
Mar 16, 2021	4.020	4.240	4.020	4.200	8,866	+0.02(+0.43%)
Mar 15, 2021	4.300	4.300	4.160	4.182	10,012	-0.20(-4.52%)
Mar 12, 2021	4.360	4.500	4.360	4.380	6,000	-0.08(-1.79%)
Mar 11, 2021	4.490	4.500	4.460	4.460	22,872	-0.02(-0.45%)
Mar 10, 2021	4.520	4.520	4.450	4.480	4,119	+0.00(+0.00%)
Mar 09, 2021	4.525	4.540	4.480	4.480	13,794	-0.02(-0.44%)
Mar 08, 2021	4.510	4.579	4.500	4.500	26,965	-0.25(-5.26%)
Mar 05, 2021	4.700	4.750	4.640	4.750	14,300	+0.19(+4.17%)
Mar 04, 2021	4.560	4.670	4.500	4.560	27,278	+0.03(+0.66%)
Mar 03, 2021	4.560	4.580	4.500	4.530	10,117	-0.05(-1.09%)
Mar 02, 2021	4.590	4.600	4.560	4.580	26,600	+0.02(+0.44%)
Mar 01, 2021	4.720	4.720	4.510	4.560	22,750	-0.20(-4.10%)
Feb 26, 2021	4.740	4.840	4.680	4.755	13,100	+0.08(+1.82%)
Feb 25, 2021	4.771	4.780	4.670	4.670	47,932	-0.05(-1.06%)
Feb 24, 2021	4.720	4.940	4.660	4.720	16,986	-0.30(-5.98%)
Feb 23, 2021	4.990	5.020	4.960	5.020	14,679	-0.07(-1.38%)
Feb 22, 2021	5.000	5.100	4.960	5.090	9,212	+0.13(+2.62%)
Feb 19, 2021	5.110	5.110	4.930	4.960	23,000	-0.23(-4.43%)
Feb 18, 2021	5.250	5.320	5.190	5.190	7,587	-0.25(-4.60%)
Feb 17, 2021	5.460	5.590	5.410	5.440	11,202	+0.00(+0.00%)
Feb 16, 2021	5.500	5.500	5.410	5.440	18,645	-0.04(-0.73%)
Feb 12, 2021	5.500	5.500	5.460	5.480	9,500	+0.02(+0.37%)
Feb 11, 2021	5.500	5.500	5.450	5.460	13,312	+0.01(+0.18%)
Feb 10, 2021	5.480	5.500	5.390	5.450	16,454	+0.06(+1.11%)
Feb 09, 2021	5.400	5.400	5.305	5.390	49,840	+0.09(+1.70%)
Feb 08, 2021	5.241	5.320	5.240	5.300	10,547	-0.02(-0.28%)
Feb 05, 2021	5.220	5.350	5.180	5.315	14,200	-0.08(-1.57%)
Feb 04, 2021	5.380	5.420	5.370	5.400	20,869	+0.10(+1.89%)
Feb 03, 2021	5.350	5.350	5.210	5.300	14,549	+0.05(+0.95%)
Feb 02, 2021	5.335	5.400	5.190	5.250	27,938	-0.06(-1.13%)

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.