Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.65	34.10	33.65	33.81	7,150	+0.21(+0.63%)
Mar 30, 2009	34.00	34.44	33.60	33.60	1,544	-1.50(-4.27%)
Mar 26, 2009	35.00	35.60	35.00	35.10	1,270	+0.20(+0.57%)
Mar 25, 2009	34.70	35.60	34.50	34.90	18,293	-2.40(-6.43%)
Mar 24, 2009	36.55	37.40	36.15	37.30	5,951	+0.65(+1.77%)
Mar 23, 2009	35.35	36.65	35.35	36.65	7,977	+2.65(+7.79%)
Mar 20, 2009	34.10	34.70	33.75	34.00	4,705	-1.00(-2.86%)
Mar 19, 2009	34.71	35.00	34.71	35.00	2,166	-0.15(-0.43%)
Mar 18, 2009	33.45	35.15	33.05	35.15	8,911	+2.05(+6.19%)
Mar 17, 2009	32.70	33.50	32.70	33.10	6,819	+1.95(+6.26%)
Mar 16, 2009	31.30	31.80	31.15	31.15	5,922	+0.10(+0.32%)
Mar 13, 2009	30.95	31.60	30.85	31.05	2,718	+2.00(+6.88%)
Mar 12, 2009	28.72	29.65	28.70	29.05	3,972	-1.05(-3.49%)
Mar 11, 2009	29.84	30.10	29.72	30.10	5,345	+0.70(+2.38%)
Mar 10, 2009	28.15	29.40	28.15	29.40	8,079	+2.20(+8.09%)
Mar 09, 2009	27.35	27.35	27.20	27.20	6,365	-2.55(-8.57%)
Mar 06, 2009	30.45	31.10	29.20	29.75	8,586	-1.35(-4.34%)
Mar 05, 2009	31.57	31.66	31.10	31.10	3,361	-0.10(-0.32%)
Mar 04, 2009	30.80	32.00	30.80	31.20	20,359	+0.70(+2.30%)
Mar 02, 2009	31.40	32.15	30.50	30.50	12,678	-2.00(-6.15%)
Feb 27, 2009	32.90	33.00	32.50	32.50	4,584	+0.85(+2.69%)
Feb 26, 2009	32.32	32.60	31.65	31.65	8,434	-1.10(-3.36%)
Feb 25, 2009	32.80	33.00	32.50	32.75	10,776	+0.30(+0.92%)
Feb 24, 2009	31.65	33.00	31.55	32.45	21,885	+1.45(+4.68%)
Feb 23, 2009	32.05	32.29	31.00	31.00	5,760	-1.10(-3.43%)
Feb 20, 2009	31.80	32.65	31.33	32.10	22,027	-1.40(-4.18%)
Feb 19, 2009	33.89	34.07	33.45	33.50	3,968	+0.00(+0.00%)
Feb 18, 2009	33.20	33.55	33.00	33.50	11,310	+1.35(+4.20%)
Feb 17, 2009	32.15	32.50	32.00	32.15	1,313	-0.28(-0.86%)
Feb 13, 2009	32.00	32.59	31.90	32.43	9,426	-0.19(-0.58%)
Feb 12, 2009	31.85	32.62	31.85	32.62	7,760	-1.53(-4.48%)
Feb 11, 2009	34.10	34.20	33.90	34.15	7,597	+0.00(+0.00%)
Feb 10, 2009	34.00	34.15	33.25	34.15	5,990	+0.20(+0.59%)
Feb 09, 2009	34.45	34.45	33.70	33.95	6,336	+1.20(+3.66%)
Feb 06, 2009	32.70	32.95	32.70	32.75	2,307	+0.35(+1.08%)
Feb 05, 2009	32.47	32.73	32.40	32.40	4,792	-0.50(-1.52%)
Feb 04, 2009	32.90	32.90	32.50	32.90	12,775	+0.50(+1.54%)
Feb 03, 2009	31.35	32.40	31.35	32.40	11,956	+2.40(+8.00%)
Feb 02, 2009	29.75	30.40	29.75	30.00	562	+0.05(+0.17%)
Jan 30, 2009	30.31	30.95	29.95	29.95	3,773	-1.40(-4.47%)
Jan 29, 2009	32.55	32.55	31.35	31.35	2,464	+0.38(+1.23%)
Jan 28, 2009	30.85	30.98	30.50	30.97	4,621	+0.32(+1.04%)
Jan 27, 2009	29.65	30.65	29.65	30.65	4,671	+1.90(+6.61%)
Jan 26, 2009	28.30	29.40	28.30	28.75	31,752	-0.85(-2.87%)
Jan 23, 2009	29.75	30.05	29.50	29.60	3,223	-0.35(-1.17%)
Jan 22, 2009	31.20	31.20	29.90	29.95	1,606	-0.31(-1.02%)
Jan 21, 2009	30.47	31.00	29.40	30.26	6,022	+0.51(+1.71%)
Jan 20, 2009	30.00	30.20	29.15	29.75	5,912	-2.00(-6.30%)
Jan 16, 2009	31.55	32.00	31.55	31.75	3,355	-0.30(-0.94%)
Jan 15, 2009	31.20	32.05	31.00	32.05	11,747	-0.70(-2.14%)
Jan 14, 2009	33.30	33.48	32.75	32.75	22,412	-0.65(-1.95%)
Jan 13, 2009	32.55	33.40	32.55	33.40	34,437	-1.80(-5.11%)
Jan 12, 2009	34.65	35.20	34.65	35.20	3,889	+0.40(+1.15%)
Jan 09, 2009	34.25	34.80	34.25	34.80	15,895	-2.60(-6.95%)
Jan 08, 2009	37.40	37.46	36.55	37.40	17,770	-1.60(-4.10%)
Jan 07, 2009	39.50	39.50	38.55	39.00	6,771	+2.40(+6.56%)
Jan 06, 2009	35.20	36.90	35.20	36.60	9,708	-0.75(-2.01%)
Jan 05, 2009	36.05	37.65	36.05	37.35	9,246	+2.65(+7.64%)