Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	17.27	17.45	17.25	17.34	838,853	+0.81(+4.90%)
Oct 30, 2018	16.25	16.53	16.24	16.53	703,060	+0.85(+5.42%)
Oct 29, 2018	15.55	16.05	15.24	15.68	1,544,021	+0.00(+0.03%)
Oct 26, 2018	15.62	15.88	15.44	15.68	810,700	-0.70(-4.29%)
Oct 25, 2018	16.01	16.48	16.00	16.38	803,158	+0.32(+1.98%)
Oct 24, 2018	16.61	16.61	16.05	16.06	928,076	-0.59(-3.54%)
Oct 23, 2018	16.42	16.77	16.38	16.65	711,761	-0.25(-1.48%)
Oct 22, 2018	17.05	17.06	16.82	16.90	520,249	-0.05(-0.32%)
Oct 19, 2018	16.83	17.14	16.79	16.95	488,600	+0.26(+1.59%)
Oct 18, 2018	16.76	17.02	16.60	16.69	533,793	-0.99(-5.60%)
Oct 17, 2018	17.80	17.95	17.54	17.68	573,507	-0.27(-1.50%)
Oct 16, 2018	17.80	17.99	17.52	17.95	344,224	+0.62(+3.58%)
Oct 15, 2018	17.11	17.43	17.10	17.33	893,916	+0.17(+0.99%)
Oct 12, 2018	16.95	17.27	16.90	17.16	838,800	+0.41(+2.45%)
Oct 11, 2018	16.81	17.13	16.66	16.75	853,552	-0.77(-4.37%)
Oct 10, 2018	17.93	17.99	17.49	17.52	463,159	-0.86(-4.65%)
Oct 09, 2018	18.36	18.45	18.21	18.37	293,421	-0.34(-1.84%)
Oct 08, 2018	18.63	18.80	18.55	18.71	357,905	+0.05(+0.27%)
Oct 05, 2018	18.75	18.79	18.60	18.66	357,400	-0.16(-0.82%)
Oct 04, 2018	18.93	19.09	18.71	18.82	231,071	-0.38(-1.95%)
Oct 03, 2018	19.27	19.33	19.15	19.20	194,849	-0.41(-2.07%)
Oct 02, 2018	19.18	19.73	19.18	19.60	251,400	+0.39(+2.00%)
Oct 01, 2018	19.05	19.26	19.05	19.21	224,567	+0.41(+2.15%)
Sep 28, 2018	18.79	18.87	18.71	18.81	269,700	-0.31(-1.62%)
Sep 27, 2018	19.50	19.50	19.00	19.12	607,766	-0.48(-2.45%)
Sep 26, 2018	19.71	19.99	19.60	19.60	430,849	-0.25(-1.28%)
Sep 25, 2018	19.75	20.10	19.75	19.86	364,947	-0.07(-0.35%)
Sep 24, 2018	19.90	20.03	19.86	19.93	229,415	-0.07(-0.35%)
Sep 21, 2018	20.07	20.12	19.89	20.00	273,000	-0.06(-0.32%)
Sep 20, 2018	19.95	20.07	19.91	20.06	697,905	+0.24(+1.21%)
Sep 19, 2018	19.74	19.85	19.66	19.82	197,875	+0.09(+0.46%)
Sep 18, 2018	19.51	19.79	19.44	19.73	254,093	+0.38(+1.96%)
Sep 17, 2018	19.33	19.45	19.28	19.35	373,772	+0.08(+0.44%)
Sep 14, 2018	19.35	19.45	19.00	19.27	280,000	+0.22(+1.13%)
Sep 13, 2018	18.88	19.16	18.68	19.05	734,025	+0.23(+1.22%)
Sep 12, 2018	18.78	18.85	18.70	18.82	753,818	-0.11(-0.61%)
Sep 11, 2018	18.64	18.95	18.59	18.93	815,626	+0.09(+0.50%)
Sep 10, 2018	18.71	18.89	18.71	18.84	277,519	+0.22(+1.18%)
Sep 07, 2018	18.82	18.82	18.55	18.62	228,600	-0.42(-2.21%)
Sep 06, 2018	19.16	19.16	18.88	19.04	311,461	+0.02(+0.11%)
Sep 05, 2018	19.00	19.05	18.95	19.02	266,505	-0.12(-0.65%)
Sep 04, 2018	19.17	19.18	19.08	19.14	209,746	-0.46(-2.32%)
Aug 31, 2018		19.60	19.60	19.60	0	-0.21(-1.06%)
Aug 30, 2018	20.05	20.05	19.75	19.81	257,401	-0.18(-0.90%)
Aug 29, 2018	19.87	20.00	19.80	19.99	190,934	-0.10(-0.47%)
Aug 28, 2018	20.07	20.16	19.98	20.09	271,675	+0.35(+1.75%)
Aug 27, 2018	19.53	19.75	19.53	19.74	173,276	+0.47(+2.44%)
Aug 24, 2018	19.20	19.27	19.00	19.27	241,600	-0.17(-0.87%)
Aug 23, 2018	19.43	19.56	19.36	19.44	281,487	-0.27(-1.36%)
Aug 22, 2018	19.93	19.93	19.70	19.71	248,870	-0.19(-0.97%)
Aug 21, 2018	19.59	19.97	19.59	19.90	172,992	+0.08(+0.40%)
Aug 20, 2018	19.66	19.83	19.58	19.82	218,251	+0.02(+0.10%)
Aug 17, 2018	19.41	19.88	19.40	19.80	700,100	+0.28(+1.43%)
Aug 16, 2018	19.09	19.65	19.09	19.52	770,856	+0.40(+2.09%)
Aug 15, 2018	19.11	19.42	19.00	19.12	972,704	-0.36(-1.85%)
Aug 14, 2018	19.39	19.53	19.34	19.48	1,440,162	+0.04(+0.21%)
Aug 13, 2018	19.52	19.62	19.42	19.44	2,608,791	+0.00(+0.00%)
Aug 10, 2018	19.46	19.54	19.34	19.44	4,248,800	-0.62(-3.09%)
Aug 09, 2018	19.93	20.06	19.86	20.06	1,670,373	+0.36(+1.83%)
Aug 08, 2018	19.80	19.85	19.65	19.70	760,824	-0.04(-0.18%)
Aug 07, 2018	19.66	19.81	19.66	19.73	519,402	-0.21(-1.08%)
Aug 06, 2018	19.78	19.96	19.74	19.95	145,510	+0.20(+1.01%)
Aug 03, 2018	19.58	19.75	19.50	19.75	163,600	+0.29(+1.46%)
Aug 02, 2018	19.39	19.61	19.23	19.46	289,057	-0.48(-2.38%)