Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.30	35.00	34.30	34.70	3,477	+0.20(+0.58%)
Dec 30, 2008	35.50	35.50	34.50	34.50	5,359	+0.50(+1.47%)
Dec 29, 2008	33.25	34.05	33.25	34.00	11,212	+0.50(+1.49%)
Dec 26, 2008	34.00	34.75	33.50	33.50	4,549	+0.00(+0.00%)
Dec 24, 2008	33.50	34.00	33.00	33.50	34,370	-0.75(-2.19%)
Dec 23, 2008	34.15	34.50	33.30	34.25	13,089	-0.50(-1.44%)
Dec 22, 2008	34.15	34.75	34.05	34.75	19,999	+0.81(+2.39%)
Dec 19, 2008	34.75	34.75	33.30	33.94	4,161	-0.56(-1.62%)
Dec 18, 2008	37.00	37.00	34.50	34.50	14,566	-0.45(-1.29%)
Dec 17, 2008	33.85	34.95	33.85	34.95	344,453	+1.95(+5.91%)
Dec 16, 2008	32.75	34.50	32.70	33.00	11,243	+0.95(+2.96%)
Dec 15, 2008	33.25	33.25	32.05	32.05	1,212	+0.55(+1.75%)
Dec 12, 2008	30.80	31.50	29.90	31.50	1,644	-1.00(-3.08%)
Dec 11, 2008	32.10	32.50	32.00	32.50	14,216	+0.75(+2.36%)
Dec 10, 2008	32.00	32.00	30.90	31.75	7,441	+1.95(+6.54%)
Dec 09, 2008	29.75	30.00	29.75	29.80	2,346	+1.05(+3.65%)
Dec 08, 2008	28.75	29.00	28.75	28.75	3,972	+0.40(+1.41%)
Dec 05, 2008	28.25	28.35	27.25	28.35	3,671	+1.35(+5.00%)
Dec 04, 2008	27.50	28.65	27.00	27.00	27,395	-3.00(-10.00%)
Dec 03, 2008	30.00	30.00	27.75	30.00	1,628	+1.50(+5.26%)
Dec 02, 2008	29.85	30.30	28.50	28.50	1,067	-1.00(-3.39%)
Dec 01, 2008	29.50	29.50	29.50	29.50	1,081	-0.50(-1.67%)
Nov 28, 2008	31.00	31.00	30.00	30.00	1,259	-1.75(-5.51%)
Nov 26, 2008	31.85	32.25	30.25	31.75	6,965	+2.50(+8.55%)
Nov 25, 2008	30.25	31.90	29.25	29.25	3,057	+0.10(+0.34%)
Nov 24, 2008	29.15	29.15	29.15	29.15	345	-2.05(-6.57%)
Nov 21, 2008	28.60	31.20	28.30	31.20	1,072	+3.45(+12.43%)
Nov 20, 2008	27.25	27.75	27.25	27.75	1,629	-0.30(-1.07%)
Nov 19, 2008	28.05	28.22	28.05	28.05	10,662	-1.20(-4.10%)
Nov 18, 2008	30.00	30.00	29.25	29.25	4,154	-0.25(-0.85%)
Nov 17, 2008	29.75	29.75	29.50	29.50	724	-0.50(-1.67%)
Nov 14, 2008		30.00	30.00	30.00	0	+0.00(+0.00%)
Nov 13, 2008	28.25	30.00	27.25	30.00	6,278	-0.75(-2.44%)
Nov 12, 2008	32.00	32.00	30.50	30.75	1,170	+1.05(+3.54%)
Nov 11, 2008	30.00	30.00	29.70	29.70	366	-3.30(-10.00%)
Nov 10, 2008	33.50	33.52	33.00	33.00	5,755	+1.15(+3.61%)
Nov 07, 2008	31.50	33.90	31.20	31.85	21,189	-1.15(-3.48%)
Nov 06, 2008	33.90	34.00	33.00	33.00	58,860	-2.55(-7.17%)
Nov 05, 2008	35.85	35.85	35.55	35.55	4,199	+0.60(+1.72%)