Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.93	25.00	24.60	24.71	100,003	+0.07(+0.28%)
May 30, 2013	24.35	24.71	24.30	24.64	83,840	+0.10(+0.41%)
May 29, 2013	24.67	24.78	24.21	24.54	124,971	-0.93(-3.65%)
May 28, 2013	25.60	25.78	25.29	25.47	133,106	-0.09(-0.35%)
May 24, 2013	25.61	25.64	25.12	25.56	134,051	-0.87(-3.29%)
May 23, 2013	26.35	26.47	25.12	26.43	134,754	-0.62(-2.29%)
May 22, 2013	27.26	27.45	26.77	27.05	471,510	+0.74(+2.81%)
May 21, 2013	26.28	26.50	26.28	26.31	1,593,581	+0.26(+1.00%)
May 20, 2013	26.16	26.16	25.86	26.05	1,069,589	-0.36(-1.36%)
May 17, 2013	26.49	26.55	26.36	26.41	1,040,278	-0.22(-0.83%)
May 16, 2013	26.85	26.85	26.59	26.63	62,745	-0.42(-1.55%)
May 15, 2013	26.76	27.05	26.75	27.05	66,602	+0.31(+1.16%)
May 13, 2013	26.65	26.75	26.62	26.74	53,706	+0.34(+1.29%)
May 10, 2013	26.41	26.44	26.16	26.40	53,429	-0.56(-2.08%)
May 09, 2013	26.68	26.99	26.68	26.96	62,130	+0.21(+0.79%)
May 08, 2013	26.50	26.90	26.50	26.75	125,253	+0.96(+3.72%)
May 07, 2013	25.43	25.85	25.43	25.79	140,568	+0.38(+1.50%)
May 06, 2013	25.60	25.60	25.41	25.41	86,576	-0.22(-0.86%)
May 03, 2013	25.58	25.71	25.52	25.63	117,889	+0.25(+0.99%)
May 02, 2013	24.81	25.51	24.80	25.38	365,491	+0.70(+2.84%)
May 01, 2013	24.72	24.90	24.66	24.68	330,701	-0.50(-1.99%)
Apr 30, 2013	25.02	25.21	25.02	25.18	151,985	+0.02(+0.08%)
Apr 29, 2013	26.01	26.01	25.12	25.16	149,887	-0.26(-1.02%)
Apr 26, 2013	26.03	26.28	25.39	25.42	41,629	-0.86(-3.27%)
Apr 25, 2013	26.00	26.34	26.00	26.28	84,376	+0.16(+0.61%)
Apr 24, 2013	26.23	26.30	25.95	26.12	56,474	+0.55(+2.17%)
Apr 23, 2013	25.50	25.80	25.44	25.57	248,399	+0.12(+0.45%)
Apr 22, 2013	25.25	25.55	25.25	25.45	85,867	-0.40(-1.55%)
Apr 19, 2013	25.62	25.92	25.55	25.85	94,994	+0.40(+1.57%)
Apr 18, 2013	25.40	25.45	25.16	25.45	63,591	-0.30(-1.17%)
Apr 17, 2013	25.87	25.87	25.54	25.75	86,715	-0.55(-2.09%)
Apr 16, 2013	26.30	26.30	26.08	26.30	122,611	+0.85(+3.34%)
Apr 15, 2013	25.51	25.80	25.45	25.45	100,999	-0.32(-1.22%)
Apr 12, 2013	25.81	25.88	25.60	25.77	106,322	-0.79(-2.96%)
Apr 11, 2013	26.26	26.60	26.26	26.55	128,842	+0.70(+2.71%)
Apr 10, 2013	25.89	26.00	25.78	25.85	82,275	+0.05(+0.21%)
Apr 09, 2013	25.62	25.86	25.56	25.80	44,454	+0.09(+0.34%)
Apr 08, 2013	25.40	25.95	25.40	25.71	134,963	-0.05(-0.19%)
Apr 05, 2013	25.29	25.76	25.20	25.76	214,175	-0.45(-1.72%)
Apr 04, 2013	25.65	26.25	25.65	26.21	45,931	+0.92(+3.64%)
Apr 03, 2013	25.41	25.45	25.15	25.29	67,194	-0.30(-1.17%)
Apr 02, 2013	25.23	25.67	25.23	25.59	53,975	-0.06(-0.23%)
Apr 01, 2013	25.64	25.98	25.50	25.65	64,197	-0.06(-0.23%)
Mar 28, 2013	25.74	25.77	25.52	25.71	70,697	-0.42(-1.61%)
Mar 27, 2013	26.05	26.13	25.80	26.13	88,811	-0.10(-0.38%)
Mar 26, 2013	25.75	26.23	25.75	26.23	67,459	+0.63(+2.46%)
Mar 25, 2013	25.47	25.88	25.37	25.60	78,326	-0.41(-1.58%)
Mar 22, 2013	25.65	26.03	25.65	26.01	64,791	-0.69(-2.58%)
Mar 21, 2013	26.73	26.84	26.58	26.70	89,127	+1.01(+3.93%)
Mar 20, 2013	25.75	25.98	25.66	25.69	111,471	+0.04(+0.16%)
Mar 19, 2013	25.52	25.65	25.38	25.65	49,866	+0.60(+2.40%)
Mar 18, 2013	24.67	25.24	24.67	25.05	48,784	-0.18(-0.71%)
Mar 15, 2013	24.88	25.23	24.80	25.23	111,904	+0.46(+1.86%)
Mar 14, 2013	24.44	24.77	24.44	24.77	125,594	+0.30(+1.23%)
Mar 13, 2013	24.44	24.47	24.23	24.47	55,106	-0.23(-0.93%)
Mar 12, 2013	24.98	25.01	24.67	24.70	76,593	-0.44(-1.75%)
Mar 11, 2013	25.14	25.14	24.93	25.14	60,713	-0.11(-0.44%)
Mar 08, 2013	24.98	25.40	24.98	25.25	101,464	+0.25(+1.00%)
Mar 07, 2013	25.14	25.16	24.98	25.00	592,550	-0.05(-0.20%)
Mar 06, 2013	25.18	25.18	25.05	25.05	72,529	-0.27(-1.07%)
Mar 05, 2013	25.17	25.45	25.17	25.32	123,017	+0.09(+0.36%)
Mar 04, 2013	25.00	25.29	24.95	25.23	92,655	-0.54(-2.10%)