Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.61	18.00	17.23	17.84	249,400	-0.48(-2.59%)
May 28, 2020	18.43	18.47	18.23	18.32	409,259	+0.62(+3.47%)
May 27, 2020	17.48	17.83	17.48	17.70	323,546	+0.51(+2.97%)
May 26, 2020	16.77	17.65	16.77	17.19	211,670	+0.43(+2.57%)
May 22, 2020	16.91	16.91	16.54	16.76	204,900	-0.02(-0.10%)
May 21, 2020	16.97	17.08	16.65	16.77	221,231	-0.12(-0.74%)
May 20, 2020	16.58	17.09	16.58	16.90	388,653	+0.08(+0.51%)
May 19, 2020	16.73	16.96	16.73	16.82	372,409	+0.08(+0.48%)
May 18, 2020	16.36	16.75	16.00	16.73	270,082	+0.56(+3.49%)
May 15, 2020	16.28	16.28	15.87	16.17	194,900	+0.10(+0.62%)
May 14, 2020	16.15	16.15	15.76	16.07	229,528	-0.45(-2.72%)
May 13, 2020	16.49	16.70	16.40	16.52	722,046	+0.12(+0.73%)
May 12, 2020	16.62	16.70	16.40	16.40	447,885	-0.24(-1.44%)
May 11, 2020	16.70	16.70	16.47	16.64	240,494	-0.12(-0.75%)
May 08, 2020	16.71	16.85	16.57	16.77	224,700	+0.50(+3.11%)
May 07, 2020	16.15	16.39	16.04	16.26	363,407	+0.27(+1.69%)
May 06, 2020	16.10	16.24	15.96	15.99	161,134	-0.06(-0.37%)
May 05, 2020	16.01	16.16	16.01	16.05	238,264	+0.25(+1.58%)
May 04, 2020	15.42	15.82	15.42	15.80	346,869	-0.07(-0.44%)
May 01, 2020	15.74	16.35	15.74	15.87	184,700	-0.49(-2.97%)
Apr 30, 2020	16.74	16.74	16.29	16.36	263,661	-0.04(-0.21%)
Apr 29, 2020	16.06	16.53	15.89	16.39	240,270	+0.39(+2.45%)
Apr 28, 2020	16.05	16.25	15.92	16.00	557,060	+0.45(+2.88%)
Apr 27, 2020	15.26	15.55	15.26	15.55	418,540	+1.29(+9.05%)
Apr 24, 2020	14.01	14.45	14.00	14.26	262,700	+0.13(+0.90%)
Apr 23, 2020	14.20	14.36	14.05	14.13	295,104	+0.48(+3.50%)
Apr 22, 2020	13.39	13.76	13.39	13.65	452,594	+0.25(+1.90%)
Apr 21, 2020	13.54	13.56	13.34	13.40	655,731	-0.12(-0.89%)
Apr 20, 2020	13.50	13.75	13.50	13.52	563,389	-0.13(-0.95%)
Apr 17, 2020	14.42	14.42	13.51	13.65	698,100	+0.36(+2.71%)
Apr 16, 2020	12.94	13.96	12.94	13.29	564,248	-0.10(-0.75%)
Apr 15, 2020	13.91	13.91	13.30	13.39	352,384	-0.61(-4.36%)
Apr 14, 2020	13.85	14.22	13.71	14.00	715,206	+0.50(+3.70%)
Apr 13, 2020	14.40	14.40	12.68	13.50	337,282	-0.35(-2.53%)
Apr 09, 2020	13.63	14.08	13.25	13.85	501,600	+0.58(+4.37%)
Apr 08, 2020	12.50	14.29	12.50	13.27	503,998	-0.09(-0.67%)
Apr 07, 2020	12.78	13.95	12.78	13.36	439,252	+0.08(+0.60%)
Apr 06, 2020	13.01	13.65	12.80	13.28	591,329	+0.66(+5.23%)
Apr 03, 2020	13.10	13.10	12.53	12.62	362,100	-0.32(-2.47%)
Apr 02, 2020	12.55	13.58	12.55	12.94	491,891	+0.55(+4.44%)
Apr 01, 2020	12.41	12.63	12.16	12.39	497,097	-0.83(-6.28%)
Mar 31, 2020	13.10	13.70	13.10	13.22	475,594	-0.43(-3.15%)
Mar 30, 2020	13.31	13.79	13.31	13.65	584,078	+0.17(+1.26%)
Mar 27, 2020	14.37	14.80	13.07	13.48	372,600	-0.50(-3.59%)
Mar 26, 2020	13.09	14.08	13.00	13.98	498,502	+0.57(+4.23%)
Mar 25, 2020	13.00	13.69	12.94	13.41	452,545	-0.11(-0.78%)
Mar 24, 2020	13.29	13.95	13.29	13.52	529,895	+1.52(+12.67%)
Mar 23, 2020	11.32	12.36	11.32	12.00	608,084	+0.54(+4.71%)
Mar 20, 2020	10.65	12.09	10.57	11.46	577,900	+0.05(+0.42%)
Mar 19, 2020	10.57	11.80	10.51	11.41	646,317	-0.52(-4.34%)
Mar 18, 2020	12.00	12.48	11.50	11.93	748,391	-1.07(-8.23%)
Mar 17, 2020	12.07	13.23	12.07	13.00	519,952	+0.45(+3.58%)
Mar 16, 2020	12.19	13.31	12.19	12.55	626,169	-1.30(-9.39%)
Mar 13, 2020	13.52	14.00	12.95	13.85	828,900	+0.51(+3.82%)
Mar 12, 2020	14.10	14.12	13.00	13.34	2,353,989	-1.81(-11.95%)
Mar 11, 2020	15.00	15.75	14.98	15.15	477,453	-0.10(-0.66%)
Mar 10, 2020	15.20	15.38	14.86	15.25	471,918	+0.32(+2.14%)
Mar 09, 2020	15.49	15.49	14.75	14.93	440,693	-1.02(-6.39%)
Mar 06, 2020	15.99	16.03	15.73	15.95	458,300	-0.15(-0.93%)
Mar 05, 2020	16.06	16.15	15.95	16.10	449,557	-0.53(-3.19%)
Mar 04, 2020	16.22	16.68	16.19	16.63	360,868	+0.29(+1.77%)
Mar 03, 2020	16.56	16.70	16.09	16.34	371,147	-0.36(-2.16%)