Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	5.080	5.080	5.030	5.045	29,190	+0.02(+0.40%)
Sep 28, 2018	5.040	5.040	5.010	5.025	39,400	+0.01(+0.10%)
Sep 27, 2018	5.020	5.050	4.950	5.020	31,393	-0.05(-0.99%)
Sep 26, 2018	5.100	5.100	5.070	5.070	36,954	-0.11(-2.22%)
Sep 25, 2018	5.180	5.230	5.180	5.185	64,297	-0.08(-1.61%)
Sep 24, 2018	5.300	5.300	5.230	5.270	33,089	+0.00(+0.09%)
Sep 21, 2018	5.210	5.270	5.210	5.265	27,800	+0.01(+0.29%)
Sep 20, 2018	5.270	5.270	5.230	5.250	37,724	-0.16(-2.87%)
Sep 19, 2018	5.310	5.405	5.310	5.405	62,088	+0.08(+1.50%)
Sep 18, 2018	5.320	5.370	5.260	5.325	87,321	-0.04(-0.75%)
Sep 17, 2018	5.350	5.410	5.350	5.365	21,865	+0.02(+0.37%)
Sep 14, 2018	5.350	5.350	5.310	5.345	5,600	+0.08(+1.52%)
Sep 13, 2018	5.281	5.281	5.250	5.265	34,516	+0.15(+2.93%)
Sep 12, 2018	5.077	5.140	5.070	5.115	23,631	-0.17(-3.31%)
Sep 11, 2018	5.240	5.300	5.200	5.290	89,601	-0.02(-0.38%)
Sep 10, 2018	5.290	5.320	5.290	5.310	16,955	-0.14(-2.57%)
Sep 07, 2018	5.410	5.450	5.410	5.450	47,800	+0.03(+0.55%)
Sep 06, 2018	5.450	5.450	5.360	5.420	26,442	-0.16(-2.78%)
Sep 05, 2018	5.500	5.590	5.500	5.575	38,814	-0.06(-1.15%)

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.