Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.00	28.25	28.00	28.20	39,295	-0.35(-1.23%)
Nov 29, 2012	27.97	28.64	27.97	28.55	90,718	+0.38(+1.35%)
Nov 28, 2012	28.00	28.20	27.80	28.17	81,627	-0.19(-0.67%)
Nov 27, 2012	28.44	28.55	28.29	28.36	350,718	-0.08(-0.28%)
Nov 26, 2012	28.50	28.50	27.99	28.44	169,938	-0.18(-0.63%)
Nov 24, 2012	28.41	28.65	28.16	28.62	32,090	+0.00(+0.00%)
Nov 23, 2012	28.41	28.65	28.16	28.62	32,090	+0.29(+1.02%)
Nov 21, 2012	28.22	28.39	28.22	28.33	38,427	+0.13(+0.46%)
Nov 20, 2012	28.08	28.94	27.97	28.20	54,709	-0.33(-1.15%)
Nov 19, 2012	28.30	28.55	28.08	28.53	57,221	+0.88(+3.18%)
Nov 16, 2012	27.28	27.65	26.95	27.65	60,256	+0.95(+3.56%)
Nov 15, 2012	26.22	26.70	26.22	26.70	62,840	+0.90(+3.49%)
Nov 14, 2012	25.90	26.29	25.80	25.80	46,750	-0.73(-2.75%)
Nov 13, 2012	26.52	26.72	26.51	26.53	29,104	+0.04(+0.15%)
Nov 12, 2012	26.46	26.65	26.43	26.49	90,662	-0.06(-0.23%)
Nov 09, 2012	26.49	26.75	26.49	26.55	58,344	-0.05(-0.19%)
Nov 08, 2012	26.95	27.05	26.52	26.60	32,395	-0.56(-2.06%)
Nov 07, 2012	27.71	27.71	26.90	27.16	30,872	-0.74(-2.65%)
Nov 06, 2012	27.97	27.97	27.79	27.90	36,405	+0.10(+0.36%)
Nov 05, 2012	28.13	28.13	27.50	27.80	153,739	+0.28(+1.01%)
Nov 02, 2012	27.35	28.11	27.35	27.52	68,788	+0.23(+0.85%)
Nov 01, 2012	26.50	27.29	26.50	27.29	33,217	+0.79(+2.98%)
Oct 31, 2012	26.35	26.70	26.20	26.50	70,774	+0.15(+0.57%)
Oct 26, 2012		26.35	26.35	26.35	0	+0.46(+1.78%)
Oct 25, 2012	27.06	27.06	25.80	25.89	60,370	-1.26(-4.64%)
Oct 24, 2012	27.10	27.31	27.01	27.15	31,487	+0.10(+0.37%)
Oct 23, 2012	27.34	27.34	26.96	27.05	39,515	-0.13(-0.48%)
Oct 19, 2012	27.39	28.00	27.17	27.18	89,097	+0.46(+1.72%)
Oct 18, 2012	26.75	26.85	26.62	26.72	31,038	-0.08(-0.30%)
Oct 17, 2012	26.50	26.94	26.45	26.80	57,689	+0.33(+1.25%)
Oct 16, 2012	26.37	26.68	26.37	26.47	52,508	-0.03(-0.11%)
Oct 15, 2012	26.34	26.58	26.25	26.50	53,344	+0.55(+2.12%)
Oct 12, 2012	26.25	26.25	25.94	25.95	50,617	-0.15(-0.57%)
Oct 11, 2012	26.21	26.25	25.92	26.10	48,118	-0.26(-0.99%)
Oct 10, 2012	26.75	26.75	26.26	26.36	32,957	-0.34(-1.27%)
Oct 09, 2012	26.71	27.24	26.64	26.70	39,357	-0.54(-1.98%)
Oct 08, 2012	27.32	27.46	27.13	27.24	37,847	-0.19(-0.69%)
Oct 06, 2012	27.64	27.64	27.32	27.43	36,967	+0.00(+0.00%)
Oct 05, 2012	27.64	27.64	27.32	27.43	36,967	+0.02(+0.07%)
Oct 04, 2012	27.31	27.49	27.29	27.41	33,728	+0.46(+1.71%)
Oct 03, 2012	26.76	27.17	26.76	26.95	229,830	+0.16(+0.60%)
Oct 02, 2012	26.99	26.99	26.71	26.79	37,145	-0.12(-0.45%)
Oct 01, 2012	26.46	27.10	26.46	26.91	58,901	+0.18(+0.67%)
Sep 28, 2012	26.75	26.84	26.63	26.73	68,756	-0.49(-1.80%)
Sep 27, 2012	26.73	27.37	26.73	27.22	41,827	+0.59(+2.22%)
Sep 26, 2012	27.08	27.08	26.57	26.63	83,405	-0.67(-2.45%)
Sep 25, 2012	27.60	28.24	27.30	27.30	54,364	-1.00(-3.53%)
Sep 24, 2012	28.92	28.92	28.30	28.30	81,304	-0.64(-2.21%)
Sep 21, 2012	28.94	29.10	28.94	28.94	31,482	-0.30(-1.03%)
Sep 20, 2012	29.30	29.42	29.09	29.24	43,206	-0.26(-0.88%)
Sep 19, 2012	29.58	29.60	29.36	29.50	55,202	+0.05(+0.17%)
Sep 18, 2012	29.55	29.55	29.25	29.45	40,062	+0.15(+0.51%)
Sep 17, 2012	29.15	29.50	29.15	29.30	38,475	-0.25(-0.85%)
Sep 14, 2012	28.73	29.60	28.73	29.55	98,611	+0.33(+1.13%)
Sep 13, 2012	28.65	29.36	28.61	29.22	71,035	+1.06(+3.78%)
Sep 12, 2012	27.79	28.33	27.79	28.16	51,072	+0.36(+1.28%)
Sep 11, 2012	27.43	27.80	27.43	27.80	80,779	+0.20(+0.72%)
Sep 10, 2012	27.66	27.87	27.60	27.60	64,930	+0.06(+0.22%)
Sep 07, 2012	27.26	27.55	27.26	27.54	43,332	+0.27(+0.99%)
Sep 06, 2012	26.80	27.35	26.80	27.27	44,997	+0.54(+2.02%)
Sep 05, 2012	26.86	26.86	26.61	26.73	59,221	-0.51(-1.87%)