Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.720	1.730	1.710	1.710	7,114	-0.04(-2.29%)
Apr 27, 2023	1.700	1.750	1.700	1.750	1,977	+0.03(+1.74%)
Apr 26, 2023	1.699	1.720	1.699	1.720	7,017	+0.01(+0.58%)
Apr 25, 2023	1.715	1.715	1.680	1.710	25,318	-0.02(-1.16%)
Apr 24, 2023	1.730	1.737	1.730	1.730	8,102	+0.02(+1.17%)
Apr 21, 2023	1.710	1.752	1.710	1.710	7,966	-0.01(-0.58%)
Apr 20, 2023	1.730	1.740	1.720	1.720	8,947	+0.00(+0.00%)
Apr 19, 2023	1.720	1.720	1.720	1.720	12,946	-0.04(-2.47%)
Apr 18, 2023	1.760	1.764	1.760	1.764	3,173	+0.01(+0.66%)
Apr 17, 2023	1.750	1.759	1.750	1.752	7,459	-0.01(-0.45%)
Apr 14, 2023	1.740	1.768	1.740	1.760	7,869	+0.01(+0.57%)
Apr 13, 2023	1.730	1.780	1.730	1.750	11,763	-0.02(-1.13%)
Apr 12, 2023	1.750	1.770	1.750	1.770	22,941	+0.04(+2.25%)
Apr 11, 2023	1.730	1.740	1.730	1.731	27,079	+0.02(+0.93%)
Apr 10, 2023	1.715	1.730	1.695	1.715	35,338	+0.01(+0.45%)
Apr 06, 2023	1.710	1.712	1.707	1.707	803	-0.04(-2.15%)
Apr 05, 2023	1.730	1.760	1.730	1.745	9,428	+0.01(+0.29%)
Apr 04, 2023	1.752	1.770	1.740	1.740	15,200	+0.01(+0.58%)
Apr 03, 2023	1.715	1.730	1.700	1.730	86,683	+0.00(+0.00%)
Mar 31, 2023	1.715	1.730	1.700	1.730	3,259	-0.02(-1.14%)
Mar 30, 2023	1.740	1.750	1.740	1.750	3,986	+0.01(+0.57%)
Mar 29, 2023	1.750	1.755	1.740	1.740	6,215	-0.02(-1.14%)
Mar 28, 2023	1.760	1.790	1.752	1.760	12,887	+0.00(+0.00%)
Mar 27, 2023	1.750	1.760	1.740	1.760	4,892	+0.01(+0.57%)
Mar 24, 2023	1.760	1.760	1.740	1.750	7,355	+0.01(+0.75%)
Mar 23, 2023	1.740	1.745	1.737	1.737	21,426	+0.01(+0.70%)
Mar 22, 2023	1.718	1.730	1.718	1.725	19,510	+0.02(+0.88%)
Mar 21, 2023	1.695	1.710	1.690	1.710	17,143	+0.01(+0.88%)
Mar 20, 2023	1.670	1.710	1.670	1.695	20,220	+0.02(+0.89%)
Mar 17, 2023	1.680	1.680	1.670	1.680	36,321	-0.02(-1.18%)
Mar 16, 2023	1.700	1.710	1.680	1.700	98,571	+0.04(+2.41%)
Mar 15, 2023	1.680	1.690	1.660	1.660	48,389	-0.04(-2.35%)
Mar 14, 2023	1.690	1.700	1.680	1.700	16,886	+0.01(+0.59%)
Mar 13, 2023	1.700	1.710	1.680	1.690	31,874	+0.00(+0.00%)
Mar 10, 2023	1.688	1.700	1.680	1.690	7,224	+0.02(+1.20%)
Mar 09, 2023	1.675	1.690	1.670	1.670	22,585	-0.01(-0.60%)
Mar 08, 2023	1.690	1.690	1.680	1.680	19,772	-0.02(-1.18%)
Mar 07, 2023	1.700	1.718	1.700	1.700	57,538	+0.02(+1.19%)
Mar 06, 2023	1.690	1.704	1.680	1.680	65,566	+0.01(+0.90%)
Mar 03, 2023	1.650	1.670	1.650	1.665	18,543	+0.04(+2.15%)
Mar 02, 2023	1.630	1.640	1.620	1.630	44,413	-0.03(-1.81%)
Mar 01, 2023	1.655	1.670	1.650	1.660	27,803	-0.01(-0.60%)
Feb 28, 2023	1.670	1.680	1.660	1.670	65,562	+0.01(+0.60%)
Feb 27, 2023	1.690	1.690	1.660	1.660	10,194	+0.01(+0.61%)
Feb 24, 2023	1.660	1.670	1.650	1.650	21,743	-0.03(-1.79%)
Feb 23, 2023	1.695	1.695	1.680	1.680	46,845	-0.01(-0.59%)
Feb 22, 2023	1.685	1.700	1.680	1.690	14,163	-0.04(-2.45%)
Feb 21, 2023	1.740	1.740	1.730	1.732	12,797	-0.01(-0.43%)
Feb 17, 2023	1.740	1.750	1.731	1.740	21,845	+0.00(+0.00%)
Feb 16, 2023	1.720	1.750	1.720	1.740	8,392	+0.02(+1.16%)
Feb 15, 2023	1.730	1.730	1.710	1.720	6,538	+0.00(+0.00%)
Feb 14, 2023	1.717	1.723	1.710	1.720	15,566	-0.03(-1.71%)
Feb 13, 2023	1.760	1.770	1.750	1.750	43,326	-0.02(-1.13%)
Feb 10, 2023	1.780	1.790	1.770	1.770	16,913	+0.03(+1.72%)
Feb 09, 2023	1.730	1.790	1.730	1.740	51,998	+0.01(+0.58%)
Feb 08, 2023	1.750	1.760	1.730	1.730	44,082	-0.19(-9.90%)
Feb 07, 2023	1.900	1.930	1.850	1.920	21,723	-0.08(-4.00%)
Feb 06, 2023	2.030	2.030	2.000	2.000	117,098	+0.01(+0.50%)
Feb 03, 2023	2.020	2.020	1.990	1.990	17,171	-0.06(-2.93%)
Feb 02, 2023	2.080	2.080	2.050	2.050	2,765	-0.01(-0.49%)

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.