SHCAY | Sharp Corp Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Sharp Corp Unsp ADR (SHCAY)

OTC

$0.86-$0.02 (-1.79%)

Price as of Oct 23, 2026

N/A
Market Cap
-36.30%
1-Year Change
Consumer Electronics
Industry

1 Month
-13.08%

Low Price$0.86

High Price$0.99
3 Months
-2.46%

Low Price$0.85

High Price$1.06
1 Year
-36.30%

Low Price$0.82

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.86	0.86	0.86	0.86	-1.79%	2,261
10/21/2026	0.88	0.88	0.88	0.88	-1.42%	4,609
10/20/2026	0.89	0.89	0.89	0.89	-0.02%	15,153
10/19/2026	0.89	0.89	0.89	0.89	+1.06%	501
10/16/2026	0.88	0.88	0.88	0.88	-2.29%	532
10/15/2026	0.85	0.90	0.85	0.90	+3.43%	5,150
10/14/2026	0.87	0.89	0.87	0.87	-0.54%	4,358
10/13/2026	0.88	0.91	0.86	0.87	-7.37%	8,345
10/12/2026	0.94	0.94	0.94	0.94	+1.54%	360
10/09/2026	0.93	0.93	0.93	0.93	-1.14%	3,633
10/08/2026	0.97	0.97	0.94	0.94	-2.37%	4,755
10/07/2026	0.98	0.98	0.96	0.96	+0.36%	9,224
10/05/2026	0.96	0.96	0.96	0.96	-0.99%	2,132
10/02/2026	0.97	0.97	0.97	0.97	-2.06%	1,742
09/30/2026	1.00	1.00	0.99	0.99	+2.06%	734
09/29/2026	0.98	0.98	0.97	0.97	-0.51%	965
09/28/2026	1.02	1.02	0.98	0.98	+1.56%	840
09/25/2026	0.96	0.96	0.96	0.96	-1.54%	445
09/24/2026	0.98	0.98	0.98	0.98	-1.46%	205
09/23/2026	1.02	1.02	0.98	0.99	+3.06%	1,699
09/21/2026	1.03	1.03	0.96	0.96	-5.88%	1,503
09/18/2026	0.96	1.02	0.96	1.02	+1.24%	6,073
09/17/2026	1.01	1.01	1.01	1.01	-0.74%	5,526
09/16/2026	1.02	1.02	1.02	1.02	-0.71%	302
09/15/2026	0.95	1.02	0.95	1.02	+1.21%	451
09/14/2026	1.01	1.01	1.01	1.01	-4.94%	638
09/11/2026	1.06	1.07	1.04	1.06	+3.56%	17,725
09/10/2026	1.01	1.03	1.00	1.03	+10.31%	21,738
09/08/2026	0.93	0.93	0.93	0.93	-2.24%	322
09/04/2026	0.95	0.99	0.95	0.95	+1.99%	8,598
09/03/2026	0.98	0.98	0.93	0.93	-1.37%	4,010
09/02/2026	0.98	0.98	0.95	0.95	-3.49%	1,450
09/01/2026	0.98	0.98	0.98	0.98	+5.37%	2,681
08/28/2026	0.94	0.94	0.93	0.93	+0.30%	4,122
08/25/2026	0.91	0.93	0.91	0.93	+0.35%	401
08/24/2026	0.92	0.92	0.92	0.92	-0.56%	250
08/20/2026	0.91	0.93	0.91	0.93	+3.86%	432
08/18/2026	0.89	0.89	0.89	0.89	-5.73%	2,931
08/17/2026	0.91	0.95	0.91	0.95	-2.15%	3,320
08/14/2026	1.00	1.00	0.97	0.97	+0.08%	3,829
08/13/2026	0.96	0.97	0.96	0.97	+0.96%	994
08/12/2026	0.99	0.99	0.96	0.96	-3.12%	10,580
08/10/2026	0.93	0.99	0.93	0.99	+9.63%	12,797
08/07/2026	0.94	0.94	0.90	0.90	-8.92%	17,820
08/07/2026	$0.008 Earnings
08/06/2026	0.99	0.99	0.99	0.99	+6.23%	535
08/05/2026	0.90	0.93	0.90	0.93	-0.50%	446
07/30/2026	0.90	0.94	0.90	0.94	+0.06%	561
07/29/2026	0.94	0.94	0.94	0.94	+10.85%	1,419
07/28/2026	0.90	0.90	0.85	0.85	-4.86%	17,942
07/27/2026	0.91	0.91	0.86	0.89	+2.72%	29,288
07/24/2026	0.89	0.89	0.84	0.87	-1.76%	4,800
07/23/2026	0.88	0.88	0.88	0.88	-6.07%	1,261
07/22/2026	0.94	0.94	0.94	0.94	+3.33%	271
07/17/2026	0.91	0.91	0.91	0.91	+0.007%	1,049
07/15/2026	0.91	0.91	0.91	0.91	-0.25%	141
07/14/2026	0.94	0.94	0.91	0.91	-0.65%	2,085
07/13/2026	0.92	0.92	0.92	0.92	-3.67%	228
07/10/2026	0.95	0.95	0.95	0.95	+4.49%	382
07/09/2026	0.93	0.93	0.91	0.91	-3.67%	1,900
07/07/2026	0.93	0.95	0.93	0.95	-0.13%	417
07/06/2026	0.90	0.97	0.90	0.95	+3.46%	33,341
07/01/2026	0.97	0.97	0.91	0.91	-1.89%	681
06/30/2026	0.91	0.93	0.91	0.93	-1.56%	2,438
06/29/2026	0.91	0.95	0.91	0.95	+6.27%	891
06/26/2026	0.90	0.90	0.89	0.89	+0.73%	2,105
06/25/2026	0.91	0.91	0.89	0.89	-8.07%	1,276
06/24/2026	0.95	0.96	0.94	0.96	+13.26%	6,765
06/23/2026	0.85	0.85	0.85	0.85	-3.44%	372
06/22/2026	0.89	0.89	0.88	0.88	-0.77%	3,668
06/17/2026	0.90	0.90	0.89	0.89	+1.42%	8,328
06/16/2026	0.87	0.87	0.87	0.87	-3.56%	541
06/15/2026	0.91	0.91	0.91	0.91	-3.80%	913
06/12/2026	0.88	0.94	0.88	0.94	+4.75%	5,544
06/11/2026	0.90	0.90	0.90	0.90	-5.14%	538
06/09/2026	0.91	0.96	0.91	0.95	-1.99%	1,058
06/08/2026	0.96	1.00	0.96	0.97	+1.90%	6,119
06/05/2026	0.95	0.98	0.95	0.95	+6.74%	10,143
06/04/2026	0.85	1.01	0.85	0.89	-9.63%	7,485
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