Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	37.09	37.31	36.77	36.87	138,471	-1.79(-4.63%)
Apr 29, 2015	38.70	38.76	38.52	38.66	110,552	-0.24(-0.62%)
Apr 28, 2015	38.97	38.97	38.40	38.90	288,312	-1.50(-3.71%)
Apr 27, 2015	38.90	40.80	38.90	40.40	249,725	+3.27(+8.81%)
Apr 24, 2015	37.46	37.56	37.07	37.13	50,692	-0.15(-0.40%)
Apr 23, 2015	37.09	37.28	36.91	37.28	51,802	-0.00(-0.01%)
Apr 22, 2015	37.44	37.44	37.19	37.28	50,793	+0.50(+1.37%)
Apr 21, 2015	36.95	36.95	36.75	36.78	46,541	+0.80(+2.22%)
Apr 20, 2015	36.35	36.53	35.80	35.98	56,593	+0.13(+0.36%)
Apr 17, 2015	36.12	36.22	35.76	35.85	75,148	-0.75(-2.05%)
Apr 16, 2015	36.30	36.77	36.30	36.60	54,111	-0.66(-1.77%)
Apr 15, 2015	37.38	37.38	37.12	37.26	57,058	+0.23(+0.62%)
Apr 14, 2015	37.39	37.50	36.61	37.03	62,164	-0.38(-1.02%)
Apr 13, 2015	37.47	37.47	37.33	37.41	98,210	-0.61(-1.60%)
Apr 10, 2015	37.85	38.06	37.85	38.02	52,441	-0.05(-0.13%)
Apr 09, 2015	38.07	38.07	37.87	38.07	53,370	+0.17(+0.45%)
Apr 08, 2015	37.93	37.96	37.71	37.90	62,672	-0.10(-0.26%)
Apr 07, 2015	37.88	38.10	37.88	38.00	394,197	+0.72(+1.93%)
Apr 06, 2015	37.35	37.38	37.16	37.28	86,373	+0.06(+0.16%)
Apr 02, 2015		37.22	37.22	37.22	0	+0.48(+1.32%)
Apr 01, 2015	36.73	36.75	36.47	36.73	35,828	+0.17(+0.48%)
Mar 31, 2015	36.70	36.70	36.20	36.56	119,890	-0.67(-1.80%)
Mar 30, 2015	37.30	37.34	37.16	37.23	83,756	+0.39(+1.06%)
Mar 27, 2015	36.80	36.84	36.50	36.84	144,201	-0.04(-0.11%)
Mar 26, 2015	36.80	36.93	36.46	36.88	62,816	-0.35(-0.94%)
Mar 25, 2015	37.35	37.65	37.14	37.23	121,683	-0.37(-0.98%)
Mar 24, 2015	38.00	38.00	37.57	37.60	444,696	-0.16(-0.42%)
Mar 23, 2015	38.09	38.09	37.71	37.76	56,645	-0.38(-1.00%)
Mar 20, 2015	37.99	38.18	37.85	38.14	77,680	-0.19(-0.50%)
Mar 19, 2015	38.75	38.75	38.10	38.33	178,980	+0.42(+1.11%)
Mar 18, 2015	37.69	37.95	37.38	37.91	415,787	+0.57(+1.53%)
Mar 17, 2015	37.07	37.47	37.04	37.34	475,848	+0.39(+1.06%)
Mar 16, 2015	37.22	37.22	36.91	36.95	826,870	+0.12(+0.33%)
Mar 13, 2015	36.84	36.95	36.42	36.83	363,522	+3.23(+9.61%)
Mar 12, 2015	32.57	33.60	32.34	33.60	489,456	+1.71(+5.36%)
Mar 11, 2015	31.69	31.97	31.69	31.89	72,864	+0.94(+3.02%)
Mar 10, 2015	30.79	31.07	30.73	30.95	154,823	-0.71(-2.23%)
Mar 09, 2015	31.66	31.68	31.57	31.66	201,510	-0.02(-0.06%)
Mar 06, 2015	32.26	32.26	31.68	31.68	103,112	-0.60(-1.87%)
Mar 05, 2015	32.52	32.52	32.23	32.28	52,762	+0.41(+1.30%)
Mar 04, 2015		31.68	31.70	31.87	65,318	+0.19(+0.60%)
Mar 03, 2015	31.62	31.74	31.58	31.68	133,970	-0.09(-0.28%)
Mar 02, 2015	31.93	31.95	31.72	31.77	526,727	-0.17(-0.53%)
Feb 27, 2015	32.14	32.27	31.92	31.94	594,301	-0.10(-0.32%)
Feb 26, 2015	32.09	32.15	31.96	32.04	178,481	-0.03(-0.08%)
Feb 25, 2015	32.27	32.27	31.96	32.07	85,225	-0.01(-0.03%)
Feb 24, 2015	32.33	32.33	32.00	32.08	698,723	+0.34(+1.07%)
Feb 23, 2015	31.76	31.98	31.62	31.74	586,023	-1.11(-3.38%)
Feb 20, 2015	32.72	32.90	32.60	32.85	186,607	+0.47(+1.45%)
Feb 19, 2015	32.47	32.47	32.28	32.38	123,403	+0.06(+0.19%)
Feb 18, 2015	32.27	32.34	32.08	32.32	127,539	+0.52(+1.64%)
Feb 17, 2015	31.56	31.88	31.56	31.80	120,782	+1.12(+3.65%)
Feb 13, 2015		30.68	30.68	30.68	0	-0.04(-0.13%)
Feb 12, 2015	30.60	30.74	30.40	30.72	121,775	+1.52(+5.21%)
Feb 11, 2015	29.15	29.26	29.11	29.20	80,036	+0.03(+0.10%)
Feb 10, 2015	29.10	29.22	29.02	29.17	273,070	+1.25(+4.48%)
Feb 09, 2015	28.07	28.07	27.85	27.92	56,124	-0.36(-1.27%)
Feb 06, 2015	28.19	28.59	28.15	28.28	119,852	-0.15(-0.55%)
Feb 05, 2015	28.31	28.49	28.12	28.43	196,841	-0.30(-1.06%)
Feb 04, 2015	28.50	28.90	28.50	28.74	91,731	+0.35(+1.23%)
Feb 03, 2015	28.21	28.40	28.05	28.39	70,725	-0.02(-0.07%)