Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	14.56	15.13	14.56	14.90	191,497	-0.06(-0.40%)
May 09, 2024	14.61	15.03	14.61	14.96	215,262	+0.21(+1.39%)
May 08, 2024	14.84	14.84	14.68	14.76	204,687	-0.39(-2.61%)
May 07, 2024	14.77	15.37	14.77	15.15	308,538	-0.23(-1.50%)
May 06, 2024	14.91	15.40	14.91	15.38	438,322	+0.05(+0.33%)
May 03, 2024	15.28	15.36	15.06	15.33	274,523	+0.24(+1.59%)
May 02, 2024	14.80	15.12	14.80	15.09	316,600	+0.41(+2.79%)
May 01, 2024	15.10	15.10	14.65	14.68	213,203	+0.12(+0.82%)
Apr 30, 2024	14.30	14.83	14.30	14.56	181,098	-0.07(-0.48%)
Apr 29, 2024	14.76	14.76	14.53	14.63	302,431	+0.11(+0.76%)
Apr 26, 2024	14.42	14.54	14.41	14.52	272,821	+0.20(+1.40%)
Apr 25, 2024	14.07	14.34	14.07	14.32	193,016	+0.29(+2.03%)
Apr 24, 2024	14.30	14.30	14.00	14.04	223,396	-0.27(-1.85%)
Apr 23, 2024	13.78	14.35	13.78	14.30	238,700	-0.07(-0.49%)
Apr 22, 2024	14.27	14.37	14.10	14.37	396,623	+0.63(+4.59%)
Apr 19, 2024	13.76	13.91	13.71	13.74	209,540	-0.19(-1.36%)
Apr 18, 2024	13.76	14.00	13.76	13.93	208,605	-0.12(-0.85%)
Apr 17, 2024	14.25	14.25	14.00	14.05	258,703	-0.53(-3.64%)
Apr 16, 2024	14.30	14.59	14.30	14.58	394,493	+0.49(+3.48%)
Apr 15, 2024	14.12	14.36	14.08	14.09	367,892	-0.03(-0.21%)
Apr 12, 2024	14.36	14.36	14.10	14.12	418,623	-0.27(-1.88%)
Apr 11, 2024	14.15	14.43	14.15	14.39	408,639	+0.24(+1.70%)
Apr 10, 2024	14.15	14.21	14.10	14.15	910,730	-0.05(-0.35%)
Apr 09, 2024	14.25	14.28	14.02	14.20	398,314	+0.23(+1.65%)
Apr 08, 2024	13.95	14.10	13.72	13.97	974,204	-0.10(-0.71%)
Apr 05, 2024	13.98	14.09	13.96	14.07	632,532	-0.01(-0.07%)
Apr 04, 2024	14.50	14.63	14.05	14.08	353,757	+0.12(+0.86%)
Apr 03, 2024	13.90	13.99	13.76	13.96	445,639	+0.31(+2.27%)
Apr 02, 2024	13.85	13.85	13.62	13.65	171,672	-0.58(-4.08%)
Apr 01, 2024	14.60	14.60	14.00	14.23	304,104	+0.30(+2.15%)
Mar 28, 2024	13.78	14.34	13.78	13.93	163,590	+0.15(+1.09%)
Mar 27, 2024	14.00	14.00	13.69	13.78	284,099	-0.21(-1.54%)
Mar 26, 2024	13.81	14.07	13.81	13.99	383,312	+0.18(+1.34%)
Mar 25, 2024	13.95	13.95	13.81	13.81	281,594	-0.61(-4.23%)
Mar 22, 2024	14.33	14.56	14.33	14.42	248,147	+0.02(+0.14%)
Mar 21, 2024	14.43	14.43	14.39	14.40	338,929	-0.39(-2.62%)
Mar 20, 2024	14.74	14.80	14.50	14.79	182,051	+0.18(+1.21%)
Mar 19, 2024	14.70	14.70	14.50	14.61	264,445	+0.06(+0.41%)
Mar 18, 2024	14.47	14.77	14.45	14.55	292,800	+0.10(+0.69%)
Mar 15, 2024	14.44	14.45	14.30	14.45	243,198	+0.21(+1.47%)
Mar 14, 2024	14.34	14.44	14.17	14.24	215,768	-0.26(-1.79%)
Mar 13, 2024	14.50	14.52	14.42	14.50	1,201,560	-0.22(-1.49%)
Mar 12, 2024	14.50	14.76	14.50	14.72	189,243	+0.10(+0.68%)
Mar 11, 2024	14.90	14.90	14.57	14.62	312,372	-0.30(-2.01%)
Mar 08, 2024	15.18	15.18	14.89	14.92	320,966	-0.36(-2.36%)
Mar 07, 2024	15.02	15.30	15.00	15.28	206,366	+0.12(+0.76%)
Mar 06, 2024	14.81	15.26	14.81	15.16	325,951	+0.16(+1.07%)
Mar 05, 2024	14.62	15.22	14.62	15.01	232,070	-0.10(-0.69%)
Mar 04, 2024	15.00	15.16	15.00	15.11	666,769	+0.18(+1.21%)
Mar 01, 2024	14.65	14.95	14.65	14.93	314,265	+0.40(+2.75%)
Feb 29, 2024	14.74	14.74	14.36	14.53	362,337	-0.08(-0.55%)
Feb 28, 2024	14.58	14.86	14.58	14.61	215,950	+0.04(+0.27%)
Feb 27, 2024	14.31	14.63	14.31	14.57	455,934	+0.33(+2.32%)
Feb 26, 2024	14.05	14.29	14.05	14.24	266,629	+0.19(+1.35%)
Feb 23, 2024	13.60	14.16	13.60	14.05	277,902	+0.06(+0.43%)
Feb 22, 2024	14.04	14.08	13.91	13.99	226,249	-0.05(-0.36%)
Feb 21, 2024	13.89	14.10	13.71	14.04	297,725	+0.07(+0.50%)
Feb 20, 2024	13.95	14.12	13.90	13.97	175,378	+0.63(+4.72%)
Feb 16, 2024	13.50	13.50	13.16	13.34	175,822	-0.01(-0.07%)
Feb 15, 2024	13.07	13.35	13.07	13.35	375,439	+0.29(+2.22%)
Feb 14, 2024	13.09	13.09	12.97	13.06	439,224	-0.16(-1.21%)
Feb 13, 2024	13.10	13.46	13.10	13.22	1,074,795	-0.14(-1.05%)
Feb 12, 2024	13.09	13.50	13.00	13.36	209,990	+0.11(+0.83%)
Feb 09, 2024	13.09	13.33	13.08	13.25	732,501	-0.07(-0.53%)
Feb 08, 2024	13.26	13.33	13.19	13.32	347,448	-0.02(-0.15%)
Feb 07, 2024	13.47	13.47	13.25	13.34	233,832	+0.05(+0.39%)
Feb 06, 2024	13.45	13.45	13.22	13.29	224,511	-0.21(-1.57%)
Feb 05, 2024	13.50	13.63	13.50	13.50	395,606	-0.12(-0.88%)
Feb 02, 2024	13.57	13.68	13.50	13.62	302,032	-0.07(-0.51%)
Feb 01, 2024	13.65	13.73	13.59	13.69	319,547	-0.11(-0.80%)
Jan 31, 2024	13.75	13.95	13.71	13.80	323,649	-0.17(-1.22%)
Jan 30, 2024	14.15	14.28	13.97	13.97	982,417	-0.60(-4.12%)
Jan 29, 2024	14.49	14.60	14.41	14.57	1,920,231	-0.73(-4.77%)
Jan 26, 2024	15.23	15.54	15.15	15.30	1,584,407	+0.73(+5.01%)
Jan 25, 2024	14.41	14.68	14.41	14.57	1,531,941	+0.28(+1.96%)
Jan 24, 2024	14.47	14.47	14.26	14.29	129,394	-0.27(-1.85%)
Jan 23, 2024	14.61	14.61	14.50	14.56	296,128	+0.06(+0.41%)
Jan 22, 2024	14.47	14.51	14.31	14.50	238,420	+0.26(+1.83%)
Jan 19, 2024	14.24	14.27	14.12	14.24	198,333	-0.25(-1.73%)
Jan 18, 2024	14.19	14.49	14.19	14.49	317,385	-0.10(-0.69%)
Jan 17, 2024	14.72	14.72	14.47	14.59	164,350	-0.52(-3.44%)
Jan 16, 2024	15.01	15.22	15.01	15.11	312,835	-0.03(-0.20%)
Jan 12, 2024	15.08	15.22	15.08	15.14	291,590	+0.28(+1.88%)
Jan 11, 2024	14.69	14.87	14.69	14.86	542,106	+0.14(+0.95%)
Jan 10, 2024	14.50	14.75	14.45	14.72	524,468	+0.37(+2.58%)
Jan 09, 2024	14.40	14.41	14.30	14.35	658,251	-0.04(-0.31%)
Jan 08, 2024	14.22	14.41	14.02	14.39	350,382	+0.23(+1.66%)
Jan 05, 2024	14.02	14.29	14.02	14.16	285,340	-0.10(-0.70%)
Jan 04, 2024	14.20	14.42	14.20	14.26	359,514	-0.05(-0.38%)
Jan 03, 2024	14.23	14.46	14.23	14.31	439,235	-0.09(-0.59%)
Jan 02, 2024	14.45	14.54	14.20	14.40	323,740	-0.23(-1.57%)
Dec 29, 2023	14.53	14.70	14.35	14.63	231,240	-0.12(-0.81%)
Dec 28, 2023	14.72	14.85	14.72	14.75	964,226	+0.04(+0.27%)
Dec 27, 2023	14.25	14.76	14.25	14.71	737,010	+0.09(+0.62%)
Dec 26, 2023	14.83	14.83	14.55	14.62	861,895	+0.05(+0.33%)
Dec 22, 2023	14.52	14.64	14.32	14.57	265,213	-0.09(-0.60%)
Dec 21, 2023	14.46	14.66	14.37	14.66	287,876	+0.36(+2.52%)
Dec 20, 2023	14.30	14.50	14.30	14.30	279,147	+0.03(+0.21%)
Dec 19, 2023	14.27	14.38	14.02	14.27	315,994	+0.01(+0.07%)
Dec 18, 2023	14.02	14.50	14.02	14.26	1,194,103	+0.00(+0.00%)
Dec 15, 2023	14.26	14.44	14.26	14.26	551,972	+0.25(+1.78%)
Dec 14, 2023	13.69	14.54	13.69	14.01	1,282,857	-0.12(-0.85%)
Dec 13, 2023	13.93	14.15	13.80	14.13	1,360,244	+0.33(+2.39%)
Dec 12, 2023	13.87	13.87	13.57	13.80	368,575	-0.02(-0.14%)
Dec 11, 2023	13.60	13.85	13.60	13.82	1,823,272	+0.04(+0.29%)
Dec 08, 2023	13.80	13.80	13.68	13.78	1,562,511	-0.24(-1.71%)
Dec 07, 2023	13.70	14.06	13.70	14.02	1,150,620	+0.16(+1.17%)
Dec 06, 2023	14.08	14.12	13.85	13.86	2,138,802	-0.20(-1.44%)
Dec 05, 2023	13.97	14.13	13.97	14.06	2,565,173	+0.24(+1.74%)
Dec 04, 2023	13.99	13.99	13.51	13.82	1,897,923	-0.16(-1.14%)
Dec 01, 2023	13.47	13.98	13.47	13.98	267,423	+0.18(+1.30%)
Nov 30, 2023	13.85	13.92	13.78	13.80	317,641	-0.09(-0.65%)
Nov 29, 2023	13.89	13.95	13.85	13.89	168,508	+0.07(+0.49%)
Nov 28, 2023	13.65	13.92	13.65	13.82	967,001	-0.11(-0.77%)
Nov 27, 2023	13.75	13.97	13.75	13.93	366,917	+0.19(+1.38%)
Nov 24, 2023	13.67	13.75	13.67	13.74	160,796	+0.10(+0.73%)
Nov 22, 2023	13.39	13.66	13.39	13.64	186,938	+0.13(+0.96%)
Nov 21, 2023	13.64	13.64	13.39	13.51	198,351	-0.08(-0.59%)
Nov 20, 2023	13.45	13.62	13.45	13.59	327,289	+0.19(+1.38%)
Nov 17, 2023	13.35	13.42	13.35	13.40	609,188	+0.21(+1.63%)
Nov 16, 2023	13.08	13.26	13.08	13.19	467,503	+0.12(+0.92%)
Nov 15, 2023	13.05	13.23	13.05	13.07	544,628	+0.31(+2.43%)
Nov 14, 2023	12.60	12.76	12.60	12.76	419,073	+0.11(+0.87%)
Nov 13, 2023	12.56	12.70	12.55	12.65	786,147	-0.20(-1.56%)
Nov 10, 2023	12.74	12.89	12.74	12.85	565,684	+0.15(+1.18%)
Nov 09, 2023	12.80	12.94	12.47	12.70	694,654	-0.08(-0.63%)
Nov 08, 2023	12.40	12.82	12.38	12.78	818,625	-0.15(-1.16%)
Nov 07, 2023	13.00	13.20	12.71	12.93	4,250,034	-0.37(-2.78%)
Nov 06, 2023	13.20	13.50	13.20	13.30	391,904	+0.27(+2.03%)
Nov 03, 2023	12.50	13.10	12.50	13.04	459,108	+0.27(+2.12%)
Nov 02, 2023	12.50	12.78	12.50	12.77	371,018	+0.17(+1.31%)
Nov 01, 2023	12.34	12.64	12.34	12.60	356,471	+0.04(+0.32%)
Oct 31, 2023	12.35	12.71	12.30	12.56	1,028,552	+0.44(+3.63%)
Oct 30, 2023	12.36	12.36	12.00	12.12	589,546	+0.03(+0.25%)
Oct 27, 2023	12.30	12.30	12.07	12.09	537,637	-0.01(-0.08%)
Oct 26, 2023	12.29	12.29	12.03	12.10	579,495	-0.27(-2.18%)
Oct 25, 2023	12.47	12.54	12.32	12.37	314,546	+0.04(+0.32%)
Oct 24, 2023	12.35	12.53	12.32	12.33	843,782	-0.27(-2.14%)
Oct 23, 2023	12.61	12.66	12.45	12.60	347,228	-0.07(-0.55%)
Oct 20, 2023	12.74	12.75	12.66	12.67	314,398	-0.14(-1.09%)
Oct 19, 2023	12.75	12.98	12.75	12.81	285,794	-0.18(-1.39%)
Oct 18, 2023	13.01	13.25	12.99	12.99	260,871	-0.28(-2.11%)
Oct 17, 2023	12.95	13.31	12.95	13.27	410,105	-0.08(-0.60%)
Oct 16, 2023	13.30	13.41	13.25	13.35	705,367	-0.02(-0.15%)
Oct 13, 2023	13.37	13.49	13.32	13.37	770,484	+0.02(+0.15%)
Oct 12, 2023	13.30	13.52	13.20	13.35	303,625	+0.18(+1.37%)
Oct 11, 2023	13.05	13.28	12.95	13.17	260,683	-0.06(-0.45%)
Oct 10, 2023	12.95	13.30	12.95	13.23	697,143	-0.02(-0.15%)
Oct 09, 2023	13.21	13.27	12.95	13.25	291,795	+0.02(+0.15%)
Oct 06, 2023	13.13	13.24	12.97	13.23	1,002,867	+0.00(+0.00%)
Oct 05, 2023	13.28	13.28	13.11	13.23	420,572	+0.08(+0.61%)
Oct 04, 2023	13.21	13.21	12.97	13.15	403,800	+0.13(+1.00%)
Oct 03, 2023	12.97	13.23	12.97	13.02	374,700	-0.07(-0.53%)