Sharp Corporation SHCAY
0.76 USD -0.01 (-1.30%)
Regular-session close
0.78 Day range 0.8297
0.71 52-week range 1.30
- YTD
- -35.59%
- 1 year
- -42.42%
SHCAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | -0.01 | -1.30% | 1,000 |
| Nov 12, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | +0.02 | +2.67% | 1,400 |
| Nov 11, 2026 | 0.78 | 0.78 | 0.71 | 0.75 | -0.06 | -7.41% | 1,500 |
| Nov 10, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | 0.00 | 0.00% | 10,800 |
| Nov 9, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | +0.03 | +3.85% | 600 |
| Nov 6, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | -0.06 | -7.14% | 22,900 |
| Nov 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | +0.04 | +5.00% | 1,200 |
| Nov 4, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | -0.01 | -1.23% | 4,100 |
| Nov 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 | +1.25% | 3,200 |
| Nov 2, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | -0.02 | -2.44% | 400 |
| Oct 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | -0.03 | -3.53% | 300 |
| Oct 28, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | -0.03 | -3.41% | 38,500 |
| Oct 27, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.00 | 0.00% | 15,300 |
| Oct 26, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | +0.02 | +2.33% | 4,500 |
| Oct 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 | -2.27% | 2,300 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 | -1.12% | 4,600 |
| Oct 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00% | 15,200 |
| Oct 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | +0.01 | +1.14% | 500 |
| Oct 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 | -2.22% | 500 |
| Oct 15, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | +0.03 | +3.45% | 5,200 |
| Oct 14, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.00 | 0.00% | 4,400 |
| Oct 13, 2026 | 0.88 | 0.91 | 0.86 | 0.87 | -0.07 | -7.45% | 8,300 |
| Oct 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | +0.01 | +1.08% | 400 |
| Oct 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | -0.01 | -1.06% | 3,600 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | -0.02 | -2.08% | 4,800 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.00 | 0.00% | 9,200 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | -0.01 | -1.03% | 2,100 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | -0.02 | -2.02% | 1,700 |
| Oct 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | +0.02 | +2.06% | 700 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | -0.01 | -1.02% | 1,000 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | +0.02 | +2.08% | 800 |
| Sep 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | -0.02 | -2.04% | 400 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 | -1.01% | 200 |
| Sep 23, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | +0.03 | +3.13% | 1,700 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | -0.06 | -5.88% | 1,500 |
| Sep 18, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | +0.01 | +0.99% | 6,100 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | -0.01 | -0.98% | 5,500 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00% | 300 |
| Sep 15, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | +0.01 | +0.99% | 500 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | -0.05 | -4.72% | 600 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | +0.03 | +2.91% | 17,700 |
| Sep 10, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | +0.10 | +10.75% | 21,700 |
| Sep 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | -0.02 | -2.11% | 300 |
| Sep 4, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | +0.02 | +2.15% | 8,600 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | -0.02 | -2.11% | 4,000 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | -0.03 | -3.06% | 1,500 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | +0.05 | +5.38% | 2,700 |
| Aug 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.00 | 0.00% | 4,100 |
| Aug 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | +0.01 | +1.09% | 400 |
| Aug 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | -0.01 | -1.08% | 300 |
| Aug 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | +0.04 | +4.49% | 400 |
| Aug 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | -0.06 | -6.32% | 2,900 |
| Aug 17, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | -0.02 | -2.06% | 3,300 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.00 | 0.00% | 3,800 |
65 days, newest first. Daily bars as drawn on the SHCAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.