Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	18.80	19.51	18.80	19.16	119,073	-0.29(-1.49%)
Sep 29, 2020	19.00	19.58	19.00	19.45	104,986	+0.43(+2.23%)
Sep 28, 2020	19.07	19.10	18.49	19.02	97,418	+0.04(+0.18%)
Sep 25, 2020	18.81	19.03	18.77	18.99	169,700	-0.11(-0.56%)
Sep 24, 2020	18.89	19.21	18.81	19.10	115,778	-0.19(-1.00%)
Sep 23, 2020	19.26	19.39	19.20	19.29	263,610	+0.07(+0.36%)
Sep 22, 2020	19.23	19.23	18.96	19.22	173,127	+0.15(+0.79%)
Sep 21, 2020	19.41	19.41	18.86	19.07	226,618	-0.34(-1.75%)
Sep 18, 2020	19.44	19.59	19.25	19.41	430,400	-0.02(-0.10%)
Sep 17, 2020	19.51	19.61	19.20	19.43	135,165	-0.21(-1.07%)
Sep 16, 2020	19.46	19.78	19.46	19.64	148,077	-0.18(-0.88%)
Sep 15, 2020	19.90	19.90	19.60	19.82	372,287	+0.12(+0.61%)
Sep 14, 2020	19.93	19.93	19.49	19.70	401,856	-0.18(-0.93%)
Sep 11, 2020	19.95	19.95	19.74	19.88	538,800	+0.02(+0.10%)
Sep 10, 2020	19.70	20.00	19.60	19.86	1,133,047	+0.34(+1.74%)
Sep 09, 2020	19.29	19.59	19.29	19.52	109,944	+0.17(+0.88%)
Sep 08, 2020	19.07	19.51	19.07	19.35	204,924	+0.99(+5.39%)
Sep 04, 2020	18.22	18.38	17.98	18.36	175,600	+0.47(+2.63%)
Sep 03, 2020	18.17	18.23	17.84	17.89	823,491	-0.29(-1.59%)
Sep 02, 2020	17.97	18.18	17.97	18.18	947,955	+0.50(+2.82%)
Sep 01, 2020	17.52	17.76	17.50	17.68	282,476	+0.13(+0.75%)
Aug 31, 2020	17.45	17.61	17.34	17.55	141,925	-0.06(-0.34%)
Aug 28, 2020	17.51	17.73	17.44	17.61	153,400	-0.01(-0.06%)
Aug 27, 2020	17.57	17.90	17.51	17.62	156,353	-0.16(-0.90%)
Aug 26, 2020	17.58	17.81	17.50	17.78	142,558	+0.11(+0.62%)
Aug 25, 2020	17.72	17.81	17.46	17.67	149,653	-0.03(-0.17%)
Aug 24, 2020	17.83	17.83	17.46	17.70	337,221	+0.06(+0.34%)
Aug 21, 2020	17.50	17.64	17.46	17.64	112,000	-0.36(-2.03%)
Aug 20, 2020	17.76	18.05	17.76	18.00	147,522	-0.05(-0.25%)
Aug 19, 2020	18.11	18.21	18.01	18.05	160,865	-0.16(-0.88%)
Aug 18, 2020	18.11	18.29	18.11	18.21	122,428	-0.04(-0.20%)
Aug 17, 2020	18.05	18.25	18.05	18.25	83,588	+0.18(+0.98%)
Aug 14, 2020	18.20	18.25	18.00	18.07	109,500	-0.09(-0.50%)
Aug 13, 2020	18.20	18.20	17.98	18.16	130,594	+0.17(+0.94%)
Aug 12, 2020	17.80	18.04	17.80	17.99	114,413	+0.53(+3.04%)
Aug 11, 2020	17.53	17.64	17.38	17.46	135,530	+0.13(+0.75%)
Aug 10, 2020	17.00	17.55	17.00	17.33	123,900	+0.06(+0.35%)
Aug 07, 2020	17.35	17.35	17.11	17.27	105,200	-0.03(-0.17%)
Aug 06, 2020	17.45	17.45	17.17	17.30	286,149	-0.18(-1.03%)
Aug 05, 2020	17.54	17.68	17.46	17.48	130,033	-0.09(-0.54%)
Aug 04, 2020	17.70	17.76	17.41	17.57	147,324	+0.02(+0.14%)
Aug 03, 2020	17.42	17.56	16.82	17.55	378,850	+0.62(+3.66%)
Jul 31, 2020	17.05	17.07	16.85	16.93	461,400	-0.49(-2.81%)
Jul 30, 2020	17.16	17.46	17.15	17.42	215,123	-0.45(-2.52%)
Jul 29, 2020	17.87	17.94	17.75	17.87	186,113	-0.93(-4.95%)
Jul 28, 2020	19.28	19.28	18.64	18.80	335,798	-0.80(-4.08%)
Jul 27, 2020	19.46	19.64	19.44	19.60	229,535	+0.34(+1.77%)
Jul 24, 2020	19.46	19.47	19.17	19.26	169,500	+0.02(+0.10%)
Jul 23, 2020	19.37	19.43	19.17	19.24	169,606	-0.11(-0.57%)
Jul 22, 2020	19.46	19.46	19.12	19.35	232,138	+0.02(+0.10%)
Jul 21, 2020	19.17	19.41	18.94	19.33	159,858	-0.02(-0.12%)
Jul 20, 2020	19.11	19.39	18.50	19.35	277,352	+0.25(+1.32%)
Jul 17, 2020	19.00	19.10	18.94	19.10	148,500	-0.01(-0.05%)
Jul 16, 2020	18.98	19.19	18.95	19.11	226,463	-0.49(-2.50%)
Jul 15, 2020	19.50	19.87	19.50	19.60	164,551	+0.67(+3.54%)
Jul 14, 2020	18.28	18.94	18.28	18.93	132,899	+0.21(+1.12%)
Jul 13, 2020	18.84	19.06	18.72	18.72	125,022	+0.06(+0.32%)
Jul 10, 2020	18.58	18.68	18.40	18.66	258,300	+0.45(+2.44%)
Jul 09, 2020	18.30	18.32	18.04	18.21	256,250	+0.22(+1.22%)
Jul 08, 2020	18.11	18.11	17.84	18.00	152,035	-0.00(-0.03%)
Jul 07, 2020	18.25	18.25	18.00	18.00	137,684	-0.22(-1.21%)
Jul 06, 2020	18.20	18.38	18.12	18.22	168,974	+0.51(+2.88%)
Jul 02, 2020	17.75	17.95	17.70	17.71	218,400	-0.09(-0.51%)