S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Sharp Corp Unsp ADR (SHCAY)

OTC

$0.98+$0.02 (+2.00%)

Price as of Jun 03, 2026

N/A
Market Cap
-16.54%
1-Year Change
Consumer Electronics
Industry

1 Month
+13.45%

Low Price$0.84

High Price$0.98
3 Months
+9.50%

Low Price$0.82

High Price$0.98
1 Year
-16.54%

Low Price$0.82

High Price$1.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.98	1.00	0.98	0.98	+2.00%	7,547
06/02/2026	0.94	0.97	0.94	0.97	+2.32%	2,399
06/01/2026	0.90	0.96	0.90	0.94	+4.13%	3,167
05/29/2026	0.96	0.96	0.91	0.91	-4.62%	775
05/28/2026	0.91	0.95	0.91	0.95	+8.19%	12,159
05/27/2026	0.95	0.95	0.88	0.88	-10.05%	14,576
05/26/2026	0.94	0.98	0.94	0.98	+5.72%	1,852
05/22/2026	0.92	0.96	0.92	0.92	+2.83%	1,784
05/21/2026	0.90	0.90	0.90	0.90	+0.70%	449
05/20/2026	0.92	0.92	0.89	0.89	-4.40%	454
05/19/2026	0.93	0.93	0.93	0.93	+1.68%	188
05/18/2026	0.92	0.92	0.88	0.92	+1.88%	3,515
05/15/2026	0.93	0.93	0.90	0.90	+6.33%	13,753
05/14/2026	0.88	0.88	0.83	0.85	-3.83%	5,790
05/13/2026	0.88	0.88	0.88	0.88	+3.15%	584
05/12/2026	0.86	0.86	0.85	0.85	+1.63%	1,801
05/12/2026	-$0.05 Earnings
05/11/2026	0.86	0.88	0.84	0.84	-3.95%	12,059
05/08/2026	0.87	0.88	0.87	0.87	+2.99%	6,169
05/07/2026	0.88	0.88	0.85	0.85	-3.34%	20,616
05/04/2026	0.84	0.88	0.84	0.88	+1.19%	5,856
05/01/2026	0.87	0.87	0.87	0.87	+3.34%	453
04/30/2026	0.83	0.86	0.83	0.84	+0.65%	29,082
04/29/2026	0.86	0.86	0.83	0.83	-0.88%	648
04/28/2026	0.85	0.85	0.84	0.84	+2.75%	661
04/27/2026	0.80	0.84	0.80	0.82	-2.22%	7,491
04/24/2026	0.85	0.85	0.82	0.84	-4.88%	39,912
04/23/2026	0.90	0.90	0.88	0.88	-2.62%	17,457
04/22/2026	0.90	0.90	0.90	0.90	-0.69%	2,098
04/21/2026	0.92	0.92	0.91	0.91	+0.94%	817
04/20/2026	0.90	0.92	0.90	0.90	-5.55%	1,663
04/17/2026	0.94	0.96	0.94	0.96	+7.14%	1,800
04/16/2026	0.90	0.90	0.89	0.89	+1.03%	1,104
04/15/2026	0.88	0.88	0.88	0.88	+0.17%	676
04/13/2026	0.90	0.90	0.88	0.88	-2.32%	1,749
04/10/2026	0.88	0.91	0.88	0.90	+0.53%	1,793
04/09/2026	0.91	0.92	0.90	0.90	-8.48%	2,515
04/08/2026	0.98	0.98	0.96	0.98	+5.48%	1,230
04/07/2026	0.93	0.93	0.93	0.93	-0.67%	515
04/06/2026	0.92	0.95	0.92	0.94	+4.72%	3,757
04/02/2026	0.89	0.89	0.89	0.89	-2.83%	422
04/01/2026	0.90	0.92	0.89	0.92	+4.51%	14,325
03/31/2026	0.86	0.88	0.83	0.88	+4.50%	21,498
03/30/2026	0.81	0.84	0.81	0.84	-4.19%	6,362
03/27/2026	0.85	0.89	0.85	0.88	+2.79%	4,709
03/26/2026	0.88	0.89	0.86	0.86	-2.00%	23,893
03/25/2026	0.86	0.90	0.85	0.87	+2.65%	6,211
03/24/2026	0.86	0.86	0.85	0.85	-3.21%	58,185
03/23/2026	0.88	0.88	0.87	0.88	+3.16%	1,280
03/20/2026	0.86	0.88	0.83	0.85	+1.25%	10,827
03/19/2026	0.86	0.86	0.84	0.84	-3.91%	1,693
03/18/2026	0.86	0.88	0.86	0.88	+2.94%	21,904
03/17/2026	0.88	0.88	0.85	0.85	-3.60%	961
03/16/2026	0.90	0.91	0.88	0.88	-3.57%	9,400
03/13/2026	0.91	0.93	0.91	0.91	+1.70%	1,581
03/12/2026	0.92	0.93	0.90	0.90	-2.09%	8,183
03/10/2026	0.94	0.94	0.92	0.92	+0.18%	552
03/09/2026	0.90	0.94	0.90	0.92	+2.31%	7,527
03/06/2026	0.88	0.92	0.88	0.90	+0.65%	5,131
03/05/2026	0.89	0.93	0.89	0.89	-1.08%	8,671
03/04/2026	0.90	0.92	0.90	0.90	+0.03%	2,777
03/03/2026	0.92	0.92	0.89	0.90	-4.32%	15,191
03/02/2026	0.96	0.96	0.92	0.94	-6.00%	13,037
02/27/2026	0.97	1.00	0.96	1.00	+3.63%	7,025
02/26/2026	0.96	0.97	0.96	0.97	-1.53%	1,688
02/25/2026	0.93	1.01	0.93	0.98	+3.16%	8,484
02/24/2026	0.98	0.98	0.92	0.95	-7.32%	31,058
02/23/2026	1.04	1.04	1.03	1.03	+0.94%	3,717
02/20/2026	1.02	1.02	1.01	1.02	-2.36%	12,064
02/19/2026	1.04	1.06	1.04	1.04	0.00%	3,489
02/18/2026	1.05	1.07	1.04	1.04	-1.65%	10,671
02/17/2026	1.08	1.08	1.05	1.06	-1.63%	10,631
02/13/2026	1.09	1.09	1.06	1.08	+0.47%	19,873
02/12/2026	1.10	1.10	1.07	1.07	-11.02%	23,720
02/11/2026	1.20	1.20	1.20	1.20	+4.57%	1,130
02/10/2026	$0.06 Earnings
02/09/2026	1.17	1.17	1.15	1.15	+3.60%	12,458
02/06/2026	1.12	1.13	1.11	1.11	-1.33%	1,256
02/05/2026	1.13	1.13	1.12	1.13	+2.18%	7,951
02/04/2026	1.10	1.11	1.09	1.10	-0.81%	11,297
02/03/2026	1.09	1.12	1.09	1.11	+0.32%	3,345
02/02/2026	1.10	1.12	1.10	1.11	+1.75%	1,822
01/30/2026	1.13	1.13	1.06	1.09	-3.76%	6,828
01/29/2026	1.11	1.15	1.06	1.13	+3.67%	7,844
01/28/2026	1.10	1.10	1.07	1.09	-1.36%	5,766
01/27/2026	1.10	1.11	1.08	1.11	+0.45%	5,518
01/26/2026	1.14	1.14	1.10	1.10	-2.65%	9,791
01/23/2026	1.13	1.13	1.13	1.13	-2.16%	4,425
01/22/2026	1.14	1.16	1.13	1.16	+0.87%	1,689
01/21/2026	1.15	1.15	1.13	1.15	-1.72%	34,595
01/20/2026	1.11	1.17	1.11	1.17	+1.30%	1,249
01/16/2026	1.18	1.18	1.15	1.15	-4.96%	151,639
01/15/2026	1.20	1.21	1.20	1.21	+2.11%	1,440
01/13/2026	1.15	1.19	1.15	1.19	-2.07%	5,455
01/09/2026	1.19	1.21	1.19	1.21	0.00%	1,262
01/08/2026	1.23	1.23	1.21	1.21	-3.97%	2,632
01/07/2026	1.26	1.26	1.26	1.26	+1.20%	1,167
01/06/2026	1.23	1.26	1.23	1.25	+2.89%	3,221
01/05/2026	1.24	1.24	1.21	1.21	+0.50%	404
01/02/2026	1.20	1.20	1.20	1.20	+2.03%	228