Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	6.013	6.060	5.990	6.030	136,023	+0.77(+14.53%)
Jun 28, 2018	5.270	5.270	5.250	5.265	25,501	-0.21(-3.84%)
Jun 27, 2018	5.430	5.510	5.430	5.475	45,781	-0.13(-2.32%)
Jun 26, 2018	5.580	5.620	5.580	5.605	27,218	+0.01(+0.09%)
Jun 25, 2018	5.580	5.800	5.570	5.600	33,867	-0.25(-4.27%)
Jun 22, 2018	5.900	5.940	5.850	5.850	44,623	-0.17(-2.74%)
Jun 21, 2018	6.030	6.030	5.990	6.015	10,475	+0.01(+0.25%)
Jun 20, 2018	6.028	6.028	5.980	6.000	74,685	-0.01(-0.15%)
Jun 19, 2018	5.980	6.089	5.980	6.009	31,882	-0.08(-1.33%)
Jun 18, 2018	6.120	6.120	6.080	6.090	14,996	-0.23(-3.56%)
Jun 15, 2018		6.315	6.495	6.315	45,316	-0.18(-2.77%)
Jun 14, 2018	6.430	6.520	6.430	6.495	48,820	-0.09(-1.44%)
Jun 13, 2018	6.560	6.640	6.560	6.590	15,029	+0.02(+0.38%)
Jun 12, 2018	6.610	6.610	6.530	6.565	42,740	-0.02(-0.38%)
Jun 11, 2018	6.620	6.620	6.520	6.590	20,876	+0.01(+0.15%)
Jun 08, 2018	6.530	6.580	6.530	6.580	30,236	-0.01(-0.15%)
Jun 07, 2018	6.610	6.620	6.560	6.590	36,111	+0.12(+1.78%)
Jun 06, 2018	6.400	6.475	6.400	6.475	20,607	+0.07(+1.17%)
Jun 05, 2018	6.350	6.410	6.350	6.400	45,466	-0.34(-5.11%)
Jun 04, 2018	6.740	6.750	6.650	6.745	16,205	+0.13(+2.04%)
Jun 01, 2018	6.568	6.640	6.560	6.610	26,510	+0.02(+0.30%)
May 31, 2018	6.650	6.650	6.580	6.590	41,668	-0.30(-4.35%)
May 30, 2018	6.790	6.900	6.790	6.890	56,090	+0.19(+2.84%)
May 29, 2018	6.750	6.750	6.640	6.700	12,355	-0.37(-5.23%)
May 25, 2018		7.070	7.070	7.070	0	-0.04(-0.56%)
May 24, 2018	7.115	7.150	7.110	7.110	6,871	-0.12(-1.66%)
May 23, 2018	7.225	7.270	7.180	7.230	6,287	-0.08(-1.16%)
May 22, 2018	7.350	7.410	7.300	7.315	57,551	-0.12(-1.68%)
May 21, 2018	7.450	7.450	7.430	7.440	20,921	+0.09(+1.22%)
May 18, 2018	7.380	7.380	7.320	7.350	6,363	+0.13(+1.80%)
May 17, 2018	7.190	7.260	7.183	7.220	3,243	+0.00(+0.00%)
May 16, 2018	7.110	7.220	7.110	7.220	3,136	-0.01(-0.14%)
May 15, 2018	7.197	7.250	7.190	7.230	7,105	-0.06(-0.89%)
May 14, 2018	7.250	7.300	7.250	7.295	4,675	+0.01(+0.21%)
May 11, 2018	7.287	7.300	7.280	7.280	7,473	+0.08(+1.11%)
May 10, 2018	7.270	7.270	7.160	7.200	5,438	+0.09(+1.27%)
May 09, 2018	7.180	7.180	7.110	7.110	29,696	-0.10(-1.39%)
May 08, 2018	7.220	7.220	7.180	7.210	16,549	+0.09(+1.34%)
May 07, 2018	7.100	7.140	7.100	7.115	47,311	-0.06(-0.91%)
May 04, 2018	7.050	7.180	7.050	7.180	77,726	+0.03(+0.42%)
May 03, 2018	7.130	7.150	7.028	7.150	5,100	-0.02(-0.28%)
May 02, 2018	7.070	7.170	7.070	7.170	3,014	+0.04(+0.56%)
May 01, 2018	7.100	7.130	7.070	7.130	83,968	-0.17(-2.33%)
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%)

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.