Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.66	18.66	18.30	18.48	121,400	-0.01(-0.05%)
Jun 27, 2019	18.28	18.54	18.28	18.49	555,318	+0.22(+1.20%)
Jun 26, 2019	18.24	18.38	18.24	18.27	261,100	+0.07(+0.36%)
Jun 25, 2019	18.32	18.62	18.20	18.20	174,797	-0.33(-1.76%)
Jun 24, 2019	18.55	18.70	18.52	18.53	142,794	-0.00(-0.01%)
Jun 21, 2019	18.52	18.60	18.45	18.53	131,800	+0.02(+0.12%)
Jun 20, 2019	18.29	18.52	18.29	18.51	182,903	+0.39(+2.15%)
Jun 19, 2019	17.94	18.25	17.94	18.12	294,941	+0.12(+0.67%)
Jun 18, 2019	17.82	18.00	17.69	18.00	278,888	+0.29(+1.64%)
Jun 17, 2019	17.76	17.76	17.66	17.71	118,702	+0.02(+0.11%)
Jun 14, 2019	17.65	17.70	17.61	17.69	144,300	-0.09(-0.51%)
Jun 13, 2019	17.88	17.88	17.60	17.78	240,358	+0.09(+0.51%)
Jun 12, 2019	17.68	17.79	17.62	17.69	141,649	-0.14(-0.79%)
Jun 11, 2019	17.76	17.90	17.71	17.83	185,334	+0.09(+0.51%)
Jun 10, 2019	17.81	17.81	17.64	17.74	220,828	+0.05(+0.28%)
Jun 07, 2019	17.30	17.79	17.30	17.69	313,000	+0.35(+2.02%)
Jun 06, 2019	17.37	17.37	17.16	17.34	149,647	+0.08(+0.46%)
Jun 05, 2019	17.18	17.42	17.18	17.26	424,995	+0.15(+0.85%)
Jun 04, 2019	16.69	17.11	16.69	17.11	241,755	+0.60(+3.66%)
Jun 03, 2019	16.40	16.57	16.39	16.51	176,173	-0.30(-1.78%)
May 31, 2019	16.93	16.93	16.75	16.81	125,400	-0.12(-0.71%)
May 30, 2019	16.66	17.01	16.66	16.93	356,160	+0.38(+2.28%)
May 29, 2019	16.40	16.63	16.40	16.55	139,043	+0.06(+0.38%)
May 28, 2019	16.44	16.84	16.44	16.49	126,796	-0.35(-2.05%)
May 24, 2019	17.02	17.02	16.61	16.84	148,300	+0.21(+1.23%)
May 23, 2019	16.65	16.73	16.61	16.63	315,714	-0.13(-0.78%)
May 22, 2019	16.66	16.84	16.65	16.76	265,081	-0.19(-1.12%)
May 21, 2019	16.86	17.00	16.86	16.95	347,704	+0.28(+1.67%)
May 20, 2019	16.58	16.82	16.58	16.67	159,804	-0.41(-2.39%)
May 17, 2019	17.00	17.32	17.00	17.08	124,000	-0.38(-2.18%)
May 16, 2019	17.10	17.52	17.10	17.46	149,788	-0.04(-0.23%)
May 15, 2019	17.25	17.55	17.25	17.50	495,646	+0.02(+0.11%)
May 14, 2019	17.37	17.51	17.35	17.48	815,338	+0.47(+2.76%)
May 13, 2019	17.15	17.36	16.95	17.01	154,483	-0.49(-2.80%)
May 10, 2019	17.22	17.55	17.15	17.50	153,100	+0.26(+1.51%)
May 09, 2019	17.03	17.26	16.97	17.24	218,855	-0.59(-3.31%)
May 08, 2019	17.70	17.93	17.60	17.83	364,886	+0.01(+0.04%)
May 07, 2019	17.96	18.02	17.75	17.82	241,884	-0.56(-3.03%)
May 06, 2019	18.26	18.45	18.25	18.38	281,360	-0.45(-2.40%)
May 03, 2019	18.29	18.87	18.29	18.83	138,600	+0.28(+1.52%)
May 02, 2019	18.61	18.63	18.45	18.55	125,843	-0.01(-0.05%)
May 01, 2019	19.11	19.11	18.54	18.56	104,080	-0.12(-0.64%)
Apr 30, 2019	18.48	18.70	18.46	18.68	112,880	-0.02(-0.08%)
Apr 29, 2019	18.54	18.74	18.16	18.70	97,320	+0.08(+0.43%)
Apr 26, 2019	18.68	18.68	18.50	18.61	216,800	-0.21(-1.14%)
Apr 25, 2019	18.97	19.02	18.79	18.83	549,429	+0.08(+0.43%)
Apr 24, 2019	18.16	19.05	18.16	18.75	288,391	-0.58(-3.00%)
Apr 23, 2019	19.35	19.35	19.01	19.33	136,382	+0.04(+0.21%)
Apr 22, 2019	19.29	19.33	19.17	19.29	90,796	-0.13(-0.67%)
Apr 18, 2019	19.40	19.49	19.30	19.42	295,400	+0.16(+0.83%)
Apr 17, 2019	19.27	19.32	19.18	19.26	320,754	+0.09(+0.47%)
Apr 16, 2019	19.25	19.30	19.16	19.17	173,245	+0.01(+0.03%)
Apr 15, 2019	19.20	19.20	19.12	19.16	136,937	+0.20(+1.03%)
Apr 12, 2019	18.87	19.00	18.87	18.97	202,400	+0.29(+1.55%)
Apr 11, 2019	19.10	19.10	18.65	18.68	444,072	-0.42(-2.20%)
Apr 10, 2019	19.16	19.17	19.04	19.10	210,516	+0.21(+1.11%)
Apr 09, 2019	18.97	18.99	18.87	18.89	298,169	+0.21(+1.12%)
Apr 08, 2019	18.72	18.72	18.59	18.68	188,034	-0.06(-0.32%)
Apr 05, 2019	18.68	18.77	18.67	18.74	227,000	+0.17(+0.92%)
Apr 04, 2019	18.64	18.64	18.50	18.57	173,069	-0.02(-0.11%)
Apr 03, 2019	18.60	18.67	18.53	18.59	220,803	+0.44(+2.42%)
Apr 02, 2019	18.07	18.15	18.05	18.15	220,643	+0.70(+4.01%)