Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.17	25.48	25.17	25.30	59,778	-0.11(-0.43%)
Dec 29, 2011	25.19	25.53	25.19	25.41	57,367	+0.22(+0.87%)
Dec 28, 2011	25.49	25.49	25.09	25.19	39,474	+0.26(+1.04%)
Dec 27, 2011	24.75	25.14	24.75	24.93	59,815	+0.18(+0.73%)
Dec 23, 2011	24.28	24.85	24.28	24.75	92,928	-0.46(-1.82%)
Dec 21, 2011	25.18	25.37	25.05	25.21	71,726	-0.36(-1.41%)
Dec 20, 2011	25.00	25.71	25.00	25.57	56,888	+0.51(+2.04%)
Dec 19, 2011	25.58	25.58	25.04	25.06	43,483	-0.86(-3.32%)
Dec 16, 2011	25.98	26.25	25.89	25.92	105,297	+0.14(+0.54%)
Dec 15, 2011	26.01	26.04	25.78	25.78	39,276	+0.01(+0.04%)
Dec 14, 2011	26.05	26.21	25.77	25.77	59,007	-0.45(-1.72%)
Dec 13, 2011	26.52	27.01	26.16	26.22	50,394	-0.66(-2.46%)
Dec 12, 2011	27.39	27.39	26.76	26.88	53,627	-0.79(-2.86%)
Dec 09, 2011	27.06	27.67	27.06	27.67	44,866	-0.01(-0.04%)
Dec 08, 2011	28.15	28.18	27.60	27.68	62,313	-0.28(-1.00%)
Dec 07, 2011	27.80	27.97	27.61	27.96	46,977	+0.35(+1.27%)
Dec 06, 2011	27.38	27.75	27.38	27.61	46,727	-0.09(-0.32%)
Dec 05, 2011	27.97	27.97	27.55	27.70	43,895	-0.31(-1.11%)
Dec 02, 2011	28.01	28.45	28.01	28.01	52,405	+0.16(+0.57%)
Dec 01, 2011	27.80	28.10	27.80	27.85	46,190	+0.64(+2.35%)
Nov 30, 2011	26.45	27.27	26.45	27.21	67,106	+0.30(+1.11%)
Nov 29, 2011	26.70	27.04	26.70	26.91	104,647	+0.62(+2.36%)
Nov 28, 2011	25.75	26.35	25.75	26.29	46,776	+1.15(+4.57%)
Nov 25, 2011	25.44	25.45	25.14	25.14	137,417	-0.48(-1.87%)
Nov 23, 2011	26.15	26.15	25.44	25.62	88,070	-0.43(-1.65%)
Nov 22, 2011	26.69	26.69	25.95	26.05	178,464	+0.07(+0.27%)
Nov 21, 2011	26.05	26.55	25.71	25.98	50,793	-0.93(-3.46%)
Nov 18, 2011	26.75	27.19	26.75	26.91	55,973	-0.23(-0.85%)
Nov 17, 2011	27.35	27.68	27.06	27.14	78,487	+0.01(+0.04%)
Nov 16, 2011	27.85	27.85	27.12	27.13	98,969	-0.57(-2.06%)
Nov 15, 2011	27.43	27.87	27.43	27.70	67,852	+0.29(+1.06%)
Nov 14, 2011	27.45	27.55	27.16	27.41	118,111	+0.45(+1.67%)
Nov 11, 2011	26.90	26.97	26.35	26.96	84,117	+0.35(+1.32%)
Nov 10, 2011	26.70	26.71	26.19	26.61	66,295	-0.15(-0.56%)
Nov 09, 2011	26.96	27.50	26.52	26.76	97,719	-0.69(-2.51%)
Nov 08, 2011	27.55	27.72	27.32	27.45	417,383	-0.23(-0.83%)
Nov 07, 2011	27.35	27.80	27.30	27.68	37,346	+0.59(+2.18%)
Nov 04, 2011	27.35	27.35	26.98	27.09	50,775	+0.20(+0.74%)
Nov 03, 2011	26.50	27.07	26.50	26.89	73,830	+0.25(+0.94%)
Nov 02, 2011	26.20	26.80	26.20	26.64	64,458	+0.35(+1.33%)
Nov 01, 2011	25.95	26.65	25.95	26.29	73,780	-0.91(-3.35%)
Oct 31, 2011	27.65	27.65	27.02	27.20	45,231	-1.54(-5.36%)
Oct 28, 2011	28.42	28.84	28.42	28.74	115,261	-0.18(-0.62%)
Oct 27, 2011	28.55	29.25	28.55	28.92	54,165	+1.47(+5.36%)
Oct 26, 2011	27.30	27.60	27.07	27.45	36,537	+1.03(+3.90%)
Oct 25, 2011	26.40	26.90	26.40	26.42	41,207	-0.98(-3.58%)
Oct 24, 2011	27.15	27.54	27.15	27.40	42,022	+0.70(+2.62%)
Oct 21, 2011	26.50	26.86	26.48	26.70	106,181	+1.07(+4.17%)
Oct 20, 2011	25.80	25.92	25.57	25.63	70,589	-0.72(-2.73%)
Oct 19, 2011	26.25	26.53	26.05	26.35	676,291	-0.28(-1.05%)
Oct 18, 2011	25.53	26.64	25.53	26.63	66,409	+0.76(+2.94%)
Oct 17, 2011	25.80	26.20	25.71	25.87	71,340	-0.16(-0.61%)
Oct 14, 2011	26.00	26.06	25.75	26.03	42,284	+0.23(+0.89%)
Oct 13, 2011	25.70	25.90	25.61	25.80	38,410	+0.68(+2.71%)
Oct 12, 2011	25.00	25.50	25.00	25.12	52,813	+0.50(+2.03%)
Oct 11, 2011	24.68	24.76	24.58	24.62	130,120	+0.47(+1.95%)
Oct 10, 2011	23.75	24.26	23.75	24.15	58,661	+0.47(+1.98%)
Oct 07, 2011	23.65	24.04	23.58	23.68	78,887	+0.72(+3.14%)
Oct 06, 2011	22.77	23.19	22.30	22.96	29,089	+0.66(+2.96%)
Oct 05, 2011	21.85	22.34	21.85	22.30	86,566	+0.17(+0.77%)
Oct 04, 2011	21.75	22.34	21.70	22.13	101,975	-0.02(-0.09%)