Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.70	24.89	24.27	24.27	175,105	-0.57(-2.28%)
Nov 27, 2020	24.80	24.88	24.10	24.84	110,700	+0.19(+0.77%)
Nov 25, 2020	24.10	24.70	24.10	24.64	141,000	+0.16(+0.67%)
Nov 24, 2020	24.10	24.72	24.10	24.48	141,424	+0.31(+1.28%)
Nov 23, 2020	24.50	24.50	24.06	24.17	95,126	+0.21(+0.88%)
Nov 20, 2020	23.93	24.10	23.40	23.96	198,500	+0.30(+1.27%)
Nov 19, 2020	23.57	23.94	23.23	23.66	315,812	+0.18(+0.77%)
Nov 18, 2020	23.65	24.38	23.48	23.48	281,041	+0.10(+0.43%)
Nov 17, 2020	24.13	24.13	23.25	23.38	318,550	+0.11(+0.49%)
Nov 16, 2020	22.61	23.35	22.53	23.27	302,121	+0.32(+1.37%)
Nov 13, 2020	23.00	23.00	22.60	22.95	544,300	-0.35(-1.50%)
Nov 12, 2020	23.01	23.45	23.01	23.30	157,972	+0.45(+1.97%)
Nov 11, 2020	22.42	22.97	22.42	22.85	93,675	+0.35(+1.56%)
Nov 10, 2020	22.20	22.67	22.20	22.50	242,269	+0.05(+0.22%)
Nov 09, 2020	22.32	22.75	22.01	22.45	220,002	+0.42(+1.91%)
Nov 06, 2020	21.31	22.08	21.31	22.03	192,500	+0.17(+0.78%)
Nov 05, 2020	21.23	22.00	21.23	21.86	238,941	+0.11(+0.51%)
Nov 04, 2020	21.19	21.87	21.19	21.75	166,086	-0.08(-0.37%)
Nov 03, 2020	22.17	22.17	21.28	21.83	153,281	+0.49(+2.30%)
Nov 02, 2020	20.78	21.34	20.78	21.34	250,217	+0.23(+1.09%)
Oct 30, 2020	20.85	21.27	20.85	21.11	500,400	-0.10(-0.47%)
Oct 29, 2020	20.93	21.40	20.93	21.21	290,615	+1.20(+6.00%)
Oct 28, 2020	19.90	20.46	19.90	20.01	249,273	-0.35(-1.72%)
Oct 27, 2020	20.14	20.45	19.85	20.36	109,212	-0.08(-0.39%)
Oct 26, 2020	20.18	20.49	20.13	20.44	279,379	-0.08(-0.39%)
Oct 23, 2020	20.09	20.64	20.09	20.52	485,000	+0.22(+1.08%)
Oct 22, 2020	20.09	20.32	20.09	20.30	124,865	+0.16(+0.80%)
Oct 21, 2020	20.05	20.23	20.04	20.14	164,169	+0.41(+2.07%)
Oct 20, 2020	19.58	19.76	19.58	19.73	101,299	+0.40(+2.07%)
Oct 19, 2020	19.30	19.53	19.24	19.33	122,070	+0.19(+0.99%)
Oct 16, 2020	18.76	19.17	18.52	19.14	145,600	-0.11(-0.57%)
Oct 15, 2020	18.95	19.50	18.95	19.25	107,572	-0.30(-1.53%)
Oct 14, 2020	19.56	19.59	19.51	19.55	142,451	-0.17(-0.86%)
Oct 13, 2020	19.38	19.74	19.25	19.72	171,728	+0.58(+3.03%)
Oct 12, 2020	18.92	19.14	18.92	19.14	88,810	-0.10(-0.52%)
Oct 09, 2020	19.71	19.71	18.74	19.24	120,600	-0.15(-0.77%)
Oct 08, 2020	19.32	19.50	19.32	19.39	86,870	-0.09(-0.46%)
Oct 07, 2020	19.48	19.52	19.40	19.48	231,813	+0.20(+1.04%)
Oct 06, 2020	18.94	19.48	18.94	19.28	534,513	-0.11(-0.57%)
Oct 05, 2020	18.75	19.88	18.75	19.39	195,564	+0.07(+0.36%)
Oct 02, 2020	18.80	19.36	18.80	19.32	264,600	+0.17(+0.89%)
Oct 01, 2020	18.61	19.15	18.61	19.15	237,029	-0.01(-0.05%)
Sep 30, 2020	18.80	19.51	18.80	19.16	119,073	-0.29(-1.49%)
Sep 29, 2020	19.00	19.58	19.00	19.45	104,986	+0.43(+2.23%)
Sep 28, 2020	19.07	19.10	18.49	19.02	97,418	+0.04(+0.18%)
Sep 25, 2020	18.81	19.03	18.77	18.99	169,700	-0.11(-0.56%)
Sep 24, 2020	18.89	19.21	18.81	19.10	115,778	-0.19(-1.00%)
Sep 23, 2020	19.26	19.39	19.20	19.29	263,610	+0.07(+0.36%)
Sep 22, 2020	19.23	19.23	18.96	19.22	173,127	+0.15(+0.79%)
Sep 21, 2020	19.41	19.41	18.86	19.07	226,618	-0.34(-1.75%)
Sep 18, 2020	19.44	19.59	19.25	19.41	430,400	-0.02(-0.10%)
Sep 17, 2020	19.51	19.61	19.20	19.43	135,165	-0.21(-1.07%)
Sep 16, 2020	19.46	19.78	19.46	19.64	148,077	-0.18(-0.88%)
Sep 15, 2020	19.90	19.90	19.60	19.82	372,287	+0.12(+0.61%)
Sep 14, 2020	19.93	19.93	19.49	19.70	401,856	-0.18(-0.93%)
Sep 11, 2020	19.95	19.95	19.74	19.88	538,800	+0.02(+0.10%)
Sep 10, 2020	19.70	20.00	19.60	19.86	1,133,047	+0.34(+1.74%)
Sep 09, 2020	19.29	19.59	19.29	19.52	109,944	+0.17(+0.88%)
Sep 08, 2020	19.07	19.51	19.07	19.35	204,924	+0.99(+5.39%)
Sep 04, 2020	18.22	18.38	17.98	18.36	175,600	+0.47(+2.63%)
Sep 03, 2020	18.17	18.23	17.84	17.89	823,491	-0.29(-1.59%)
Sep 02, 2020	17.97	18.18	17.97	18.18	947,955	+0.50(+2.82%)