Fuji Heavy Inds ADR (OP: FUJHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.30	17.30	17.10	17.22	16,450	-0.33(-1.85%)
Oct 30, 2017	17.32	17.59	17.32	17.55	8,752	+0.11(+0.60%)
Oct 27, 2017	17.32	17.62	17.32	17.44	59,103	-0.20(-1.16%)
Oct 26, 2017	17.90	18.00	17.40	17.64	130,986	+0.00(+0.03%)
Oct 25, 2017	17.00	17.71	17.00	17.64	27,615	-0.10(-0.56%)
Oct 24, 2017	17.50	17.80	17.50	17.74	20,286	+0.19(+1.08%)
Oct 23, 2017	17.54	17.64	17.40	17.55	12,093	-0.02(-0.14%)
Oct 20, 2017	17.25	17.64	17.25	17.57	11,783	+0.02(+0.09%)
Oct 19, 2017	17.68	17.73	17.41	17.56	14,160	-0.19(-1.07%)
Oct 18, 2017	17.77	17.87	17.70	17.75	19,740	+0.08(+0.45%)
Oct 17, 2017	17.71	17.81	17.58	17.67	84,309	+0.02(+0.11%)
Oct 16, 2017	17.69	17.80	17.57	17.65	16,601	-0.03(-0.17%)
Oct 13, 2017	17.52	17.72	17.52	17.68	16,735	+0.18(+1.00%)
Oct 12, 2017	17.66	17.68	17.48	17.50	45,511	-0.05(-0.29%)
Oct 11, 2017		17.68	17.53	17.56	12,440	-0.13(-0.73%)
Oct 10, 2017	17.64	17.73	17.64	17.68	10,772	+0.04(+0.26%)
Oct 09, 2017	17.91	17.91	17.59	17.64	39,495	-0.12(-0.68%)
Oct 06, 2017	17.78	17.78	17.65	17.76	32,401	+0.07(+0.37%)
Oct 05, 2017	17.59	17.71	17.57	17.70	15,738	-0.11(-0.59%)
Oct 04, 2017	17.97	17.97	17.62	17.80	15,780	-0.33(-1.82%)
Oct 03, 2017	18.32	18.32	18.10	18.13	13,652	+0.04(+0.22%)
Oct 02, 2017	18.05	18.23	18.04	18.09	8,889	-0.01(-0.06%)
Sep 29, 2017	18.10	18.10	18.02	18.10	41,937	-0.06(-0.33%)
Sep 28, 2017	18.31	18.31	18.01	18.16	40,877	-0.35(-1.89%)
Sep 27, 2017	18.30	18.51	18.26	18.51	40,514	+0.15(+0.82%)
Sep 26, 2017	17.90	18.39	17.90	18.36	94,717	+0.37(+2.05%)
Sep 25, 2017	18.00	18.09	17.96	17.99	10,960	-0.01(-0.05%)
Sep 22, 2017	17.76	18.00	17.76	18.00	7,228	+0.06(+0.31%)
Sep 21, 2017	18.07	18.10	17.81	17.94	37,337	-0.05(-0.26%)
Sep 20, 2017	17.86	17.99	17.71	17.99	54,528	+0.22(+1.27%)
Sep 19, 2017	17.73	17.78	17.70	17.77	59,518	+0.32(+1.86%)
Sep 18, 2017	17.45	17.50	17.31	17.44	42,954	+0.06(+0.35%)
Sep 15, 2017	17.21	17.60	17.21	17.38	263,458	-0.19(-1.08%)
Sep 14, 2017	17.59	17.60	17.50	17.57	9,526	-0.11(-0.62%)
Sep 13, 2017	17.76	17.76	17.64	17.68	14,737	-0.03(-0.17%)
Sep 12, 2017	17.75	17.76	17.66	17.71	22,447	-0.14(-0.78%)
Sep 11, 2017	17.31	17.85	17.31	17.85	12,655	+0.20(+1.11%)
Sep 08, 2017	17.86	17.86	17.45	17.65	15,661	+0.02(+0.14%)
Sep 07, 2017	17.88	17.88	17.55	17.63	21,814	+0.07(+0.41%)
Sep 06, 2017	17.46	17.57	17.43	17.56	201,055	+0.04(+0.22%)
Sep 05, 2017	17.54	17.56	17.45	17.52	31,941	+0.07(+0.40%)
Sep 01, 2017	17.37	17.43	17.37	17.45	13,117	-0.07(-0.40%)
Aug 31, 2017	17.52	17.53	17.48	17.52	12,376	+0.04(+0.23%)
Aug 30, 2017	17.50	17.70	17.38	17.48	16,181	-0.21(-1.19%)
Aug 29, 2017	17.65	17.75	17.52	17.69	11,860	+0.04(+0.23%)
Aug 28, 2017	17.72	17.72	17.54	17.65	11,608	-0.25(-1.40%)
Aug 25, 2017	17.79	17.95	17.79	17.90	12,861	+0.11(+0.62%)
Aug 24, 2017	17.60	17.82	17.60	17.79	11,159	+0.06(+0.34%)
Aug 23, 2017	17.79	17.82	17.57	17.73	9,863	-0.04(-0.23%)
Aug 22, 2017	17.64	17.88	17.53	17.77	17,753	+0.00(+0.00%)
Aug 21, 2017	17.68	17.84	17.55	17.77	16,468	+0.01(+0.06%)
Aug 18, 2017	17.60	17.76	17.60	17.76	6,777	+0.14(+0.79%)
Aug 17, 2017	17.97	17.97	17.62	17.62	9,668	-0.36(-2.00%)
Aug 16, 2017	17.90	17.98	17.82	17.98	159,301	+0.15(+0.84%)
Aug 15, 2017	17.68	17.97	17.68	17.83	342,510	+0.08(+0.43%)
Aug 14, 2017	17.62	17.80	17.62	17.75	62,652	+0.10(+0.58%)
Aug 11, 2017	17.77	17.77	17.62	17.65	49,186	-0.08(-0.45%)
Aug 10, 2017	18.04	18.04	17.60	17.73	31,242	-0.11(-0.62%)
Aug 09, 2017	17.95	17.98	17.82	17.84	15,799	-0.09(-0.50%)
Aug 08, 2017	17.78	17.99	17.78	17.93	10,284	+0.00(+0.00%)
Aug 07, 2017	17.80	17.93	17.74	17.93	25,706	+0.10(+0.56%)
Aug 04, 2017	17.69	17.84	17.69	17.83	14,739	+0.03(+0.17%)
Aug 03, 2017	17.92	17.94	17.75	17.80	77,849	-0.31(-1.72%)
Aug 02, 2017	18.09	18.14	18.00	18.11	7,496	-0.12(-0.68%)
Aug 01, 2017	17.82	18.29	17.82	18.23	25,298	+0.18(+0.97%)
Jul 31, 2017	18.28	18.28	18.00	18.06	16,687	-0.20(-1.10%)
Jul 28, 2017	18.15	18.31	18.15	18.26	13,529	+0.14(+0.74%)
Jul 27, 2017	18.07	18.24	18.05	18.12	8,440	+0.05(+0.30%)
Jul 26, 2017	18.10	18.10	18.00	18.07	4,928	+0.02(+0.11%)
Jul 25, 2017	18.05	18.05	17.81	18.05	27,456	+0.15(+0.84%)
Jul 24, 2017	17.80	17.95	17.80	17.90	14,353	+0.00(+0.00%)
Jul 21, 2017	17.95	17.95	17.78	17.90	10,383	-0.04(-0.25%)
Jul 20, 2017	18.13	18.13	17.94	17.94	32,275	-0.09(-0.48%)
Jul 19, 2017	18.25	18.25	17.98	18.03	103,270	+0.01(+0.06%)
Jul 18, 2017	17.81	18.25	17.81	18.02	24,291	-0.30(-1.64%)
Jul 17, 2017	18.30	18.36	18.20	18.32	60,743	+0.02(+0.11%)
Jul 14, 2017	18.45	18.50	18.16	18.30	53,530	+0.05(+0.27%)
Jul 13, 2017	18.28	18.28	18.18	18.25	34,535	-0.18(-0.98%)
Jul 12, 2017	18.25	18.44	18.19	18.43	17,182	+0.29(+1.60%)
Jul 11, 2017	17.98	18.20	17.80	18.14	106,915	+0.05(+0.28%)
Jul 10, 2017	17.78	18.10	17.78	18.09	13,480	+0.05(+0.28%)
Jul 07, 2017	17.86	18.11	17.86	18.04	52,080	+0.19(+1.06%)
Jul 06, 2017	17.92	17.92	17.80	17.85	115,880	-0.17(-0.94%)
Jul 05, 2017	17.74	18.09	17.74	18.02	43,673	+0.89(+5.20%)
Jul 03, 2017	16.99	17.20	16.99	17.13	82,500	+0.30(+1.78%)
Jun 30, 2017	16.87	16.90	16.79	16.83	46,614	+0.13(+0.78%)
Jun 29, 2017	16.85	16.85	16.55	16.70	142,554	+0.07(+0.45%)
Jun 28, 2017	16.57	16.63	16.47	16.62	170,261	+0.34(+2.06%)
Jun 27, 2017	16.42	16.42	16.26	16.29	39,715	-0.23(-1.39%)
Jun 26, 2017	16.38	16.52	16.38	16.52	67,040	+0.20(+1.19%)
Jun 23, 2017	16.38	16.45	16.30	16.32	42,191	-0.18(-1.09%)
Jun 22, 2017	16.57	16.57	16.47	16.50	35,347	-0.04(-0.21%)
Jun 21, 2017	16.55	16.57	16.51	16.54	36,915	-0.01(-0.06%)
Jun 20, 2017	16.58	16.59	16.53	16.55	36,748	-0.05(-0.33%)
Jun 19, 2017	16.58	16.63	16.57	16.61	316,627	-0.11(-0.63%)
Jun 16, 2017	16.75	16.76	16.68	16.71	34,074	-0.07(-0.42%)
Jun 15, 2017	16.68	16.83	16.66	16.78	91,203	-0.08(-0.47%)
Jun 14, 2017	16.90	16.90	16.79	16.86	78,472	-0.02(-0.12%)
Jun 13, 2017	16.82	16.89	16.81	16.88	56,272	+0.16(+0.96%)
Jun 12, 2017	16.72	16.77	16.70	16.72	25,313	-0.15(-0.89%)
Jun 09, 2017	16.88	16.99	16.70	16.87	46,256	-0.30(-1.75%)
Jun 08, 2017	17.13	17.17	17.01	17.17	42,767	-0.10(-0.58%)
Jun 07, 2017	17.23	17.28	17.20	17.27	35,922	+0.12(+0.70%)
Jun 06, 2017	17.17	17.20	17.15	17.15	27,221	+0.02(+0.12%)
Jun 05, 2017	17.34	17.34	17.03	17.13	44,476	-0.46(-2.61%)
Jun 02, 2017	17.55	17.69	17.20	17.59	50,562	+0.61(+3.59%)
Jun 01, 2017	16.71	17.05	16.71	16.98	88,703	+0.12(+0.71%)
May 31, 2017	16.98	16.98	16.78	16.86	86,570	-0.13(-0.77%)
May 30, 2017	16.88	17.02	16.85	16.99	27,511	+0.11(+0.65%)
May 26, 2017	16.97	17.00	16.86	16.88	181,739	-0.20(-1.17%)
May 25, 2017	17.10	17.11	17.02	17.08	60,145	+0.06(+0.35%)
May 24, 2017	17.10	17.10	16.96	17.02	62,256	-0.12(-0.67%)
May 23, 2017	17.15	17.17	16.90	17.14	120,038	+0.02(+0.09%)
May 22, 2017	17.29	17.29	17.10	17.12	40,388	-0.11(-0.67%)
May 19, 2017	17.11	17.26	17.11	17.23	30,298	+0.13(+0.76%)
May 18, 2017	16.96	17.17	16.94	17.11	59,326	+0.07(+0.44%)
May 17, 2017	17.08	17.12	16.93	17.03	26,944	-0.18(-1.05%)
May 16, 2017	17.29	17.34	17.16	17.21	38,599	+0.11(+0.64%)
May 15, 2017	17.02	17.10	17.00	17.10	50,757	-0.21(-1.24%)
May 12, 2017	17.28	17.32	17.25	17.32	59,717	-0.09(-0.52%)
May 11, 2017	17.38	17.43	17.35	17.41	63,158	-0.05(-0.27%)
May 10, 2017	17.50	17.50	17.42	17.45	52,187	-0.62(-3.42%)
May 09, 2017	18.06	18.28	17.90	18.07	33,115	-0.70(-3.73%)
May 08, 2017	18.67	18.82	18.67	18.77	56,787	+0.00(+0.00%)
May 05, 2017	19.15	19.31	18.77	18.77	84,994	-0.36(-1.88%)
May 04, 2017	19.10	19.14	19.10	19.13	23,549	-0.05(-0.26%)
May 03, 2017	19.23	19.23	18.96	19.18	13,428	+0.07(+0.37%)
May 02, 2017	19.04	19.14	19.04	19.11	129,127	+0.10(+0.53%)
May 01, 2017	19.01	19.01	18.93	19.01	27,572	+0.11(+0.58%)
Apr 28, 2017	18.98	19.06	18.89	18.90	56,097	-0.31(-1.61%)
Apr 27, 2017	19.24	19.25	19.19	19.21	13,829	+0.10(+0.52%)
Apr 26, 2017	19.28	19.30	19.03	19.11	40,898	+0.23(+1.22%)
Apr 25, 2017	18.81	18.88	18.76	18.88	50,754	+0.01(+0.05%)
Apr 24, 2017	19.05	19.08	18.78	18.87	31,106	+0.15(+0.79%)
Apr 21, 2017	18.87	18.98	18.70	18.72	29,835	+0.23(+1.25%)
Apr 20, 2017	18.41	18.55	18.41	18.49	35,462	+0.51(+2.84%)
Apr 19, 2017	17.99	18.11	17.95	17.98	22,448	-0.09(-0.48%)
Apr 18, 2017	18.16	18.16	18.00	18.07	63,529	+0.01(+0.03%)
Apr 17, 2017	17.98	18.06	17.93	18.06	39,387	+0.25(+1.40%)
Apr 13, 2017	17.80	17.86	17.80	17.81	23,688	-0.06(-0.34%)
Apr 12, 2017	17.86	17.87	17.80	17.87	49,128	-0.48(-2.62%)
Apr 11, 2017	18.36	18.39	18.27	18.35	48,592	+0.29(+1.61%)
Apr 10, 2017	17.99	18.09	17.99	18.06	26,159	+0.20(+1.12%)
Apr 07, 2017	17.82	17.98	17.80	17.86	43,866	+0.26(+1.48%)
Apr 06, 2017	17.52	17.64	17.50	17.60	63,578	-0.25(-1.40%)
Apr 05, 2017	17.95	18.06	17.81	17.85	36,788	-0.31(-1.71%)
Apr 04, 2017	18.31	18.31	18.12	18.16	63,277	-0.13(-0.71%)