Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	24.05	24.22	23.76	24.11	221,115	-0.17(-0.71%)
Mar 30, 2021	24.67	24.67	23.95	24.28	105,390	-0.05(-0.21%)
Mar 29, 2021	24.08	24.70	24.08	24.33	141,859	-0.12(-0.49%)
Mar 26, 2021	24.44	24.49	24.15	24.45	228,900	+0.10(+0.41%)
Mar 25, 2021	24.39	24.39	23.85	24.35	153,758	+1.07(+4.60%)
Mar 24, 2021	23.53	23.53	23.01	23.28	166,793	+0.00(+0.00%)
Mar 23, 2021	23.80	23.80	23.23	23.28	167,480	-0.60(-2.51%)
Mar 22, 2021	24.14	24.14	23.64	23.88	181,031	-0.37(-1.53%)
Mar 19, 2021	24.93	24.93	23.79	24.25	270,700	-0.65(-2.61%)
Mar 18, 2021	25.04	25.35	24.90	24.90	193,066	-0.02(-0.08%)
Mar 17, 2021	24.70	25.09	24.57	24.92	124,321	+0.01(+0.06%)
Mar 16, 2021	24.40	25.04	24.40	24.91	196,701	+0.01(+0.02%)
Mar 15, 2021	24.82	25.05	24.50	24.90	185,653	-0.15(-0.60%)
Mar 12, 2021	25.33	25.33	24.59	25.05	230,800	+0.56(+2.29%)
Mar 11, 2021	25.03	25.03	24.21	24.49	276,362	+0.14(+0.57%)
Mar 10, 2021	24.41	24.47	24.10	24.35	324,929	+0.63(+2.66%)
Mar 09, 2021	23.50	23.85	23.50	23.72	348,616	+0.14(+0.60%)
Mar 08, 2021	23.00	24.23	23.00	23.58	166,615	-0.49(-2.05%)
Mar 05, 2021	24.02	24.16	23.49	24.07	278,400	+0.07(+0.29%)
Mar 04, 2021	24.40	24.49	23.81	24.00	222,016	-0.66(-2.68%)
Mar 03, 2021	25.16	25.37	24.66	24.66	369,436	-0.51(-2.03%)
Mar 02, 2021	25.45	25.45	25.10	25.17	175,632	+0.06(+0.24%)
Mar 01, 2021	24.95	25.31	24.79	25.11	263,684	+0.01(+0.04%)
Feb 26, 2021	25.03	25.27	24.91	25.10	362,600	-0.63(-2.45%)
Feb 25, 2021	26.32	26.50	25.61	25.73	582,102	+0.50(+1.98%)
Feb 24, 2021	25.00	25.33	24.51	25.23	523,987	-0.72(-2.77%)
Feb 23, 2021	26.00	26.45	25.58	25.95	198,753	-0.15(-0.57%)
Feb 22, 2021	26.53	26.53	25.80	26.10	142,469	-0.51(-1.92%)
Feb 19, 2021	26.83	26.83	26.05	26.61	406,300	-0.74(-2.71%)
Feb 18, 2021	27.91	27.91	26.99	27.35	205,057	-0.03(-0.10%)
Feb 17, 2021	27.35	27.76	27.23	27.38	171,260	+0.01(+0.04%)
Feb 16, 2021	27.50	28.28	27.04	27.37	161,582	+0.46(+1.69%)
Feb 12, 2021	27.11	27.11	26.31	26.91	197,200	-0.62(-2.27%)
Feb 11, 2021	27.92	27.92	27.30	27.54	204,627	+0.29(+1.06%)
Feb 10, 2021	27.93	27.93	27.03	27.25	171,307	-0.10(-0.37%)
Feb 09, 2021	27.10	27.48	27.10	27.35	233,471	+0.39(+1.45%)
Feb 08, 2021	26.00	27.62	26.00	26.96	147,919	+0.48(+1.81%)
Feb 05, 2021	27.41	27.41	26.18	26.48	161,800	+0.36(+1.38%)
Feb 04, 2021	26.50	26.71	25.59	26.12	249,164	-0.78(-2.90%)
Feb 03, 2021	27.16	27.16	25.98	26.90	472,593	+0.12(+0.45%)
Feb 02, 2021	26.73	26.83	26.44	26.78	158,171	+0.34(+1.29%)
Feb 01, 2021	26.32	26.49	26.21	26.44	189,720	+0.15(+0.57%)
Jan 29, 2021	25.60	26.76	25.60	26.29	289,700	-0.47(-1.75%)
Jan 28, 2021	27.05	27.05	26.50	26.76	695,481	-0.49(-1.81%)
Jan 27, 2021	28.25	28.50	26.90	27.25	400,982	+0.59(+2.21%)
Jan 26, 2021	27.26	27.26	26.21	26.66	297,342	+0.68(+2.62%)
Jan 25, 2021	26.59	26.59	25.60	25.98	276,380	-0.14(-0.54%)
Jan 22, 2021	25.73	26.16	25.73	26.12	179,600	-0.29(-1.10%)
Jan 21, 2021	26.37	26.42	26.18	26.41	411,018	-0.37(-1.38%)
Jan 20, 2021	26.52	26.79	26.30	26.78	301,609	+0.61(+2.33%)
Jan 19, 2021	25.27	26.84	25.27	26.17	274,819	-0.12(-0.46%)
Jan 15, 2021	27.19	27.19	26.13	26.29	195,400	-0.72(-2.65%)
Jan 14, 2021	27.01	27.18	26.37	27.01	304,917	+0.90(+3.43%)
Jan 13, 2021	26.10	26.31	26.05	26.11	212,885	+0.07(+0.27%)
Jan 12, 2021	24.88	26.12	24.88	26.04	457,248	+0.08(+0.31%)
Jan 11, 2021	25.75	26.31	25.75	25.96	248,948	-0.19(-0.73%)
Jan 08, 2021	25.40	26.20	25.40	26.15	159,400	+0.32(+1.24%)
Jan 07, 2021	24.90	25.83	24.90	25.83	187,369	+0.71(+2.83%)
Jan 06, 2021	24.12	25.25	24.12	25.12	351,926	+0.32(+1.29%)
Jan 05, 2021	24.10	24.89	24.10	24.80	205,505	+0.19(+0.77%)