Skip to main content

Sharp Corp Ltd ADR (OP:SHCAY)

1.058 +0.036 (+3.55%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2025 1.029 1.065 1.020 1.021 28,884 -0.03(-2.74%)
Jul 17, 2025 1.060 1.060 1.040 1.050 52,658 +0.01(+0.96%)
Jul 16, 2025 1.053 1.053 1.040 1.040 4,318 +0.01(+0.48%)
Jul 15, 2025 1.070 1.070 1.030 1.035 3,393 -0.04(-3.27%)
Jul 14, 2025 1.070 1.076 1.050 1.070 15,583 +0.02(+1.90%)
Jul 11, 2025 1.030 1.089 1.030 1.050 2,114 -0.02(-2.10%)
Jul 10, 2025 1.070 1.077 1.042 1.073 11,579 -0.01(-0.51%)
Jul 09, 2025 1.070 1.090 1.070 1.078 4,025 -0.02(-2.22%)
Jul 08, 2025 1.095 1.103 1.095 1.103 3,534 -0.03(-2.43%)
Jul 07, 2025 1.125 1.130 1.100 1.130 2,204 -0.02(-1.95%)
Jul 03, 2025 1.117 1.180 1.117 1.153 1,155 +0.01(+1.10%)
Jul 02, 2025 1.140 1.140 1.140 1.140 851 +0.00(+0.00%)
Jul 01, 2025 1.160 1.180 1.130 1.140 2,492 -0.01(-0.65%)
Jun 30, 2025 1.160 1.160 1.147 1.147 12,287 +0.01(+0.66%)
Jun 27, 2025 1.125 1.155 1.125 1.140 535 +0.02(+1.56%)
Jun 26, 2025 1.145 1.170 1.123 1.123 1,608 -0.00(-0.22%)
Jun 25, 2025 1.110 1.125 1.110 1.125 4,713 +0.01(+1.35%)
Jun 24, 2025 1.110 1.130 1.110 1.110 3,422 +0.02(+1.83%)
Jun 23, 2025 1.100 1.100 1.084 1.090 3,117 -0.03(-3.11%)
Jun 20, 2025 1.125 1.140 1.120 1.125 8,570 +0.01(+0.82%)
Jun 18, 2025 1.070 1.125 1.070 1.116 23,666 -0.01(-0.82%)
Jun 17, 2025 1.110 1.129 1.110 1.125 2,808 +0.00(+0.45%)
Jun 16, 2025 1.110 1.120 1.110 1.120 5,010 -0.01(-1.10%)
Jun 13, 2025 1.133 1.140 1.120 1.133 1,639 -0.01(-1.09%)
Jun 12, 2025 1.137 1.145 1.137 1.145 1,561 +0.01(+0.66%)
Jun 11, 2025 1.137 1.180 1.137 1.137 3,511 +0.01(+1.20%)
Jun 10, 2025 1.120 1.160 1.120 1.124 2,986 +0.01(+1.26%)
Jun 09, 2025 1.150 1.150 1.110 1.110 12,974 -0.07(-5.93%)
Jun 06, 2025 1.150 1.180 1.130 1.180 9,798 +0.01(+0.85%)
Jun 05, 2025 1.180 1.180 1.170 1.170 4,717 -0.01(-0.85%)
Jun 04, 2025 1.180 1.230 1.180 1.180 2,577 +0.00(+0.00%)
Jun 03, 2025 1.190 1.200 1.175 1.180 8,027 -0.02(-1.67%)
Jun 02, 2025 1.250 1.250 1.200 1.200 5,375 -0.06(-4.91%)
May 30, 2025 1.280 1.280 1.210 1.262 24,540 +0.05(+4.30%)
May 29, 2025 1.252 1.252 1.200 1.210 2,247 -0.00(-0.25%)
May 28, 2025 1.225 1.240 1.213 1.213 16,059 -0.01(-0.98%)
May 27, 2025 1.230 1.230 1.225 1.225 3,083 -0.00(-0.20%)
May 23, 2025 1.210 1.230 1.210 1.228 24,656 -0.02(-1.80%)
May 22, 2025 1.250 1.255 1.250 1.250 14,567 +0.00(+0.00%)
May 21, 2025 1.250 1.250 1.250 1.250 2,060 -0.01(-0.79%)
May 20, 2025 1.275 1.280 1.260 1.260 33,428 -0.01(-1.02%)
May 19, 2025 1.280 1.290 1.270 1.273 3,825 -0.02(-1.32%)
May 16, 2025 1.278 1.290 1.260 1.290 3,156 +0.00(+0.08%)
May 15, 2025 1.292 1.295 1.289 1.289 1,004 -0.01(-0.46%)
May 14, 2025 1.330 1.330 1.280 1.295 8,937 -0.07(-4.78%)
May 13, 2025 1.300 1.420 1.300 1.360 41,936 -0.10(-6.85%)
May 12, 2025 1.590 1.590 1.460 1.460 3,032 +0.05(+3.55%)
May 09, 2025 1.410 1.410 1.410 1.410 6,470 -0.04(-2.76%)
May 08, 2025 1.450 1.450 1.450 1.450 398 +0.06(+4.32%)
May 07, 2025 1.390 1.390 1.390 1.390 880 +0.00(+0.00%)
May 05, 2025 1.390 103 +0.01(+0.72%)
May 02, 2025 1.430 1.430 1.380 1.380 1,664 -0.04(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.