Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.33	28.71	28.26	28.49	119,039	+0.15(+0.53%)
May 30, 2012	28.60	28.66	28.31	28.34	126,941	-0.77(-2.65%)
May 29, 2012	28.71	29.11	28.71	29.11	59,750	+1.31(+4.71%)
May 25, 2012	27.92	28.04	27.80	27.80	48,723	-0.30(-1.07%)
May 24, 2012	27.86	28.30	27.86	28.10	39,298	+0.10(+0.36%)
May 23, 2012	27.70	28.01	27.55	28.00	66,766	-0.16(-0.57%)
May 22, 2012	27.95	28.45	27.95	28.16	108,391	+0.46(+1.66%)
May 21, 2012	27.15	27.78	27.13	27.70	112,902	+0.83(+3.09%)
May 18, 2012	27.12	27.25	26.80	26.87	82,083	-0.47(-1.72%)
May 17, 2012	27.45	27.68	27.24	27.34	182,667	+0.03(+0.11%)
May 16, 2012	27.38	27.57	27.30	27.31	54,103	-0.15(-0.55%)
May 15, 2012	27.55	27.87	27.46	27.46	76,530	-0.49(-1.75%)
May 14, 2012	28.00	28.12	27.95	27.95	51,167	+0.02(+0.07%)
May 11, 2012	28.04	28.10	27.78	27.93	56,539	+0.09(+0.32%)
May 10, 2012	27.77	27.96	27.62	27.84	62,787	+0.07(+0.25%)
May 09, 2012	27.69	27.87	27.47	27.77	99,040	-0.32(-1.14%)
May 08, 2012	28.54	28.54	27.80	28.09	86,462	-0.26(-0.92%)
May 07, 2012	28.13	28.45	28.13	28.35	295,863	+0.16(+0.57%)
May 04, 2012	28.38	28.38	28.06	28.19	76,127	-0.27(-0.95%)
May 03, 2012	28.85	28.89	28.41	28.46	111,002	-0.44(-1.52%)
May 02, 2012	28.95	28.95	28.45	28.90	379,144	+0.53(+1.87%)
May 01, 2012	28.07	28.41	28.07	28.37	411,539	+0.29(+1.03%)
Apr 30, 2012	27.95	28.14	27.90	28.08	288,320	+0.08(+0.29%)
Apr 27, 2012	28.35	28.35	27.97	28.00	487,050	-0.85(-2.95%)
Apr 26, 2012	28.85	28.98	28.50	28.85	143,219	-1.24(-4.12%)
Apr 25, 2012	30.21	30.62	29.80	30.09	134,855	+0.26(+0.87%)
Apr 24, 2012	29.54	29.90	29.54	29.83	71,550	+0.21(+0.71%)
Apr 23, 2012	29.85	29.85	29.35	29.62	142,079	-0.38(-1.27%)
Apr 20, 2012	29.80	30.08	29.80	30.00	566,346	+0.04(+0.13%)
Apr 19, 2012	30.43	30.43	29.82	29.96	299,521	-0.75(-2.44%)
Apr 18, 2012	30.50	30.72	30.46	30.71	521,792	+0.06(+0.20%)
Apr 17, 2012	30.40	30.84	30.40	30.65	96,051	+0.28(+0.92%)
Apr 16, 2012	30.14	30.45	29.97	30.37	85,504	-0.26(-0.84%)
Apr 13, 2012	30.96	31.15	30.48	30.63	6,030,528	+0.11(+0.35%)
Apr 12, 2012	29.86	30.52	29.86	30.52	2,874,547	+0.92(+3.11%)
Apr 11, 2012	29.14	29.67	29.14	29.60	2,516,633	+1.39(+4.93%)
Apr 10, 2012	28.50	28.50	28.11	28.21	367,155	-0.46(-1.60%)
Apr 09, 2012	28.80	28.80	28.50	28.67	564,617	-0.58(-1.98%)
Apr 05, 2012	29.05	29.32	29.05	29.25	109,868	+0.20(+0.69%)
Apr 04, 2012	29.46	29.59	28.93	29.05	46,140	-0.98(-3.26%)
Apr 03, 2012	30.44	30.44	29.80	30.03	71,240	-0.26(-0.86%)
Apr 02, 2012	30.05	30.39	30.02	30.29	76,437	+0.47(+1.58%)
Mar 30, 2012	29.55	29.91	29.55	29.82	132,034	-0.39(-1.29%)
Mar 29, 2012	30.40	30.46	30.07	30.21	91,945	-0.47(-1.53%)
Mar 28, 2012	30.77	30.93	30.55	30.68	93,846	+0.02(+0.07%)
Mar 27, 2012	31.02	31.24	30.66	30.66	78,945	+0.06(+0.20%)
Mar 26, 2012	30.49	30.60	30.27	30.60	37,979	+0.29(+0.96%)
Mar 23, 2012	30.11	30.31	30.08	30.31	55,315	+0.08(+0.26%)
Mar 22, 2012	30.27	30.27	30.00	30.23	120,578	-0.30(-0.98%)
Mar 21, 2012	30.80	30.80	30.39	30.53	45,868	-0.19(-0.62%)
Mar 20, 2012	30.89	30.89	30.43	30.72	57,550	-0.24(-0.78%)
Mar 19, 2012	30.68	30.97	30.64	30.96	70,107	+0.57(+1.88%)
Mar 16, 2012	30.25	30.51	30.25	30.39	62,427	+0.06(+0.20%)
Mar 15, 2012	30.12	30.39	30.12	30.33	43,164	+0.18(+0.60%)
Mar 14, 2012	30.32	30.37	30.12	30.15	38,543	-0.25(-0.82%)
Mar 13, 2012	29.60	30.40	29.60	30.40	72,701	+0.72(+2.43%)
Mar 12, 2012	29.96	29.96	29.65	29.68	40,694	-0.28(-0.93%)
Mar 09, 2012	30.04	30.08	29.72	29.96	46,373	-0.26(-0.86%)
Mar 08, 2012	29.65	30.31	29.65	30.22	40,226	+0.87(+2.96%)
Mar 07, 2012	28.86	29.37	28.86	29.35	131,660	+0.36(+1.24%)
Mar 06, 2012	29.45	29.45	28.88	28.99	67,894	-1.09(-3.62%)
Mar 05, 2012	29.89	30.20	29.89	30.08	35,633	-0.07(-0.23%)
Mar 02, 2012	29.92	30.27	29.92	30.15	62,254	-0.25(-0.82%)