Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		47.00	47.00	47.00	0	+0.00(+0.00%)
Dec 30, 2009	47.04	47.10	46.95	47.00	6,789	-0.75(-1.57%)
Dec 29, 2009	47.31	47.96	47.31	47.75	14,764	+0.15(+0.32%)
Dec 28, 2009	47.40	47.72	47.10	47.60	11,393	+0.89(+1.91%)
Dec 24, 2009	46.70	47.14	46.70	46.71	10,951	+0.56(+1.21%)
Dec 23, 2009	46.00	46.35	46.00	46.15	7,892	-0.05(-0.11%)
Dec 22, 2009	45.75	46.20	45.75	46.20	14,848	+0.06(+0.13%)
Dec 21, 2009	45.39	46.24	45.39	46.14	28,253	+0.59(+1.30%)
Dec 18, 2009	45.48	46.14	45.48	45.55	17,177	+0.10(+0.22%)
Dec 17, 2009	45.70	45.99	45.35	45.45	12,065	-1.13(-2.43%)
Dec 16, 2009	46.30	46.75	46.06	46.58	12,579	+0.31(+0.67%)
Dec 15, 2009	46.69	46.74	46.26	46.27	6,923	-1.32(-2.77%)
Dec 14, 2009	47.70	47.70	46.95	47.59	6,049	+1.81(+3.95%)
Dec 11, 2009	45.74	45.79	45.15	45.78	6,180	+0.83(+1.85%)
Dec 10, 2009	44.39	45.11	44.39	44.95	14,501	+0.25(+0.56%)
Dec 09, 2009	45.00	45.05	44.55	44.70	22,041	-0.33(-0.73%)
Dec 08, 2009	45.10	45.50	44.60	45.03	8,164	+0.23(+0.51%)
Dec 07, 2009	44.55	45.25	44.55	44.80	6,732	+1.00(+2.28%)
Dec 04, 2009	43.80	44.47	43.57	43.80	12,151	+0.80(+1.86%)
Dec 03, 2009	43.50	43.59	42.90	43.00	10,033	+0.90(+2.14%)
Dec 02, 2009	42.10	42.25	41.96	42.10	13,008	-0.40(-0.94%)
Dec 01, 2009	42.20	42.50	41.45	42.50	10,298	+0.83(+1.99%)
Nov 30, 2009	41.00	41.67	41.00	41.67	17,064	+0.52(+1.26%)
Nov 27, 2009	40.64	41.51	40.26	41.15	70,629	-0.75(-1.79%)
Nov 25, 2009	42.29	42.30	41.67	41.90	27,098	+1.10(+2.70%)
Nov 24, 2009	41.20	41.20	40.16	40.80	19,422	-1.51(-3.57%)
Nov 23, 2009	42.25	42.40	42.01	42.31	11,378	+0.56(+1.34%)
Nov 20, 2009	41.35	42.04	41.35	41.75	13,427	+0.04(+0.10%)
Nov 19, 2009	42.25	42.26	41.38	41.71	47,973	-0.79(-1.86%)
Nov 18, 2009	42.64	42.64	42.00	42.50	23,143	-0.07(-0.16%)
Nov 17, 2009	43.09	43.09	42.45	42.57	7,853	-1.04(-2.38%)
Nov 16, 2009	43.10	43.65	43.10	43.61	6,537	+1.36(+3.22%)
Nov 13, 2009	42.39	42.55	42.00	42.25	16,401	+1.07(+2.60%)
Nov 12, 2009	41.36	41.50	41.18	41.18	16,552	-1.57(-3.67%)
Nov 11, 2009	42.80	43.00	42.50	42.75	15,429	-0.05(-0.12%)
Nov 10, 2009	42.50	42.89	42.50	42.80	58,456	-0.80(-1.83%)
Nov 09, 2009	42.70	43.61	42.10	43.60	140,749	+1.00(+2.35%)
Nov 06, 2009	41.76	42.60	41.76	42.60	264,786	+0.30(+0.71%)
Nov 05, 2009	40.55	42.50	40.55	42.30	176,578	+1.05(+2.55%)
Nov 04, 2009	41.65	41.87	41.05	41.25	5,102	-0.25(-0.60%)
Nov 03, 2009	40.93	41.50	40.92	41.50	13,317	+0.46(+1.12%)
Nov 02, 2009	41.80	41.87	40.98	41.04	14,173	-0.13(-0.32%)
Oct 30, 2009	42.15	42.59	41.00	41.17	5,685	-2.04(-4.72%)
Oct 29, 2009	42.15	43.35	42.15	43.21	18,315	-0.56(-1.28%)
Oct 28, 2009	43.00	43.77	42.90	43.77	8,003	+0.57(+1.32%)
Oct 27, 2009	42.75	43.42	42.75	43.20	8,888	-0.69(-1.57%)
Oct 26, 2009	44.05	44.75	43.55	43.89	8,739	+0.39(+0.90%)
Oct 23, 2009	44.24	44.24	43.46	43.50	10,491	-0.56(-1.27%)
Oct 22, 2009	43.51	44.65	43.51	44.06	9,505	+0.84(+1.94%)
Oct 21, 2009	43.00	43.84	43.00	43.22	7,137	-1.16(-2.61%)
Oct 20, 2009	44.24	44.40	43.40	44.38	7,387	+0.34(+0.77%)
Oct 19, 2009	43.35	44.04	43.03	44.04	5,219	+1.29(+3.02%)
Oct 16, 2009	43.19	43.19	42.75	42.75	8,967	-0.25(-0.58%)
Oct 15, 2009	42.45	43.14	42.45	43.00	11,178	-0.15(-0.35%)
Oct 14, 2009	42.75	43.35	42.55	43.15	6,661	+0.65(+1.53%)
Oct 13, 2009	42.60	42.99	42.36	42.50	6,305	+0.05(+0.12%)
Oct 12, 2009	42.80	42.80	42.00	42.45	4,289	+0.05(+0.12%)
Oct 09, 2009	42.55	42.75	42.40	42.40	4,297	+0.40(+0.95%)
Oct 08, 2009	41.80	42.54	41.57	42.00	16,779	+0.09(+0.21%)
Oct 07, 2009	41.26	41.91	41.26	41.91	83,417	-0.49(-1.16%)
Oct 06, 2009	41.60	42.53	41.60	42.40	9,623	+0.50(+1.19%)
Oct 05, 2009	41.20	42.14	41.20	41.90	27,516	-0.94(-2.19%)
Oct 02, 2009	42.05	42.89	42.05	42.84	9,592	-0.28(-0.64%)