Sharp Corp Osaka (PK) (SHCAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.1049 | 1.74833333333 | 6 | 6.1049 | 5.65 | 251 | 6.02545817 | CS |
| 12 | 0.1349 | 2.25963149079 | 5.97 | 6.125 | 5.65 | 251 | 6.01732713 | CS |
| 26 | -0.0651 | -1.05510534846 | 6.17 | 6.17 | 5.13 | 515 | 5.55696159 | CS |
| 52 | -0.0151 | -0.246732026144 | 6.12 | 7.02 | 5.13 | 1426 | 6.55501322 | CS |
| 156 | -9.1551 | -59.994102228 | 15.26 | 15.26 | 5.13 | 759 | 8.0575459 | CS |
| 260 | -6.4751 | -51.4713831479 | 12.58 | 22.04 | 5.13 | 1253 | 11.15195781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288540 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1722029340 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721942940 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721856540 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721770140 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721683740 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721424540 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721338140 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721251740 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721165340 | 6.1049 | 0 | 0.00 | 6.1049 | 6.1049 | 6.1049 | 0 |
| 1721078940 | 6.1049 | 0.45 | 8.05 | 5.963 | 6.1049 | 5.963 | 400 |
| 1720819680 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720733280 | 5.65 | -0.45 | -7.38 | 5.65 | 5.65 | 5.65 | 104 |
| 1720646640 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1720560240 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1720473840 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1720214640 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 200 |
| 1720041780 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719955380 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719868980 | 6 | -0.13 | -2.04 | 6 | 6 | 6 | 300 |
| 1719609600 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
| 1719523200 | 6.125 | 0.16 | 2.60 | 6.125 | 6.125 | 6.125 | 100 |
| 1719437340 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1719350940 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1719264540 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1719005340 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1718918940 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1718746140 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1718659740 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1718400540 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1718314140 | 5.97 | 0.57 | 10.56 | 5.97 | 5.97 | 5.97 | 400 |
| 1718227800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1718141400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1718055000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717795800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717709400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717623000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717536600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717450200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717191000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717104600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717018200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1716931800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1716586200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1716499800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1716413400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1716327000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1716240600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715981400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715895000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715808600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715722200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715635800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715376600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715290200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715203800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715117400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715031000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714771800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714685400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714599000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714512600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
