Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.05	17.07	16.85	16.93	461,400	-0.49(-2.81%)
Jul 30, 2020	17.16	17.46	17.15	17.42	215,123	-0.45(-2.52%)
Jul 29, 2020	17.87	17.94	17.75	17.87	186,113	-0.93(-4.95%)
Jul 28, 2020	19.28	19.28	18.64	18.80	335,798	-0.80(-4.08%)
Jul 27, 2020	19.46	19.64	19.44	19.60	229,535	+0.34(+1.77%)
Jul 24, 2020	19.46	19.47	19.17	19.26	169,500	+0.02(+0.10%)
Jul 23, 2020	19.37	19.43	19.17	19.24	169,606	-0.11(-0.57%)
Jul 22, 2020	19.46	19.46	19.12	19.35	232,138	+0.02(+0.10%)
Jul 21, 2020	19.17	19.41	18.94	19.33	159,858	-0.02(-0.12%)
Jul 20, 2020	19.11	19.39	18.50	19.35	277,352	+0.25(+1.32%)
Jul 17, 2020	19.00	19.10	18.94	19.10	148,500	-0.01(-0.05%)
Jul 16, 2020	18.98	19.19	18.95	19.11	226,463	-0.49(-2.50%)
Jul 15, 2020	19.50	19.87	19.50	19.60	164,551	+0.67(+3.54%)
Jul 14, 2020	18.28	18.94	18.28	18.93	132,899	+0.21(+1.12%)
Jul 13, 2020	18.84	19.06	18.72	18.72	125,022	+0.06(+0.32%)
Jul 10, 2020	18.58	18.68	18.40	18.66	258,300	+0.45(+2.44%)
Jul 09, 2020	18.30	18.32	18.04	18.21	256,250	+0.22(+1.22%)
Jul 08, 2020	18.11	18.11	17.84	18.00	152,035	-0.00(-0.03%)
Jul 07, 2020	18.25	18.25	18.00	18.00	137,684	-0.22(-1.21%)
Jul 06, 2020	18.20	18.38	18.12	18.22	168,974	+0.51(+2.88%)
Jul 02, 2020	17.75	17.95	17.70	17.71	218,400	-0.09(-0.51%)
Jul 01, 2020	17.46	17.80	17.46	17.80	159,032	-0.02(-0.11%)
Jun 30, 2020	17.70	17.87	17.66	17.82	152,980	+0.03(+0.17%)
Jun 29, 2020	17.29	17.87	17.29	17.79	124,178	+0.20(+1.14%)
Jun 26, 2020	17.70	17.82	17.59	17.59	187,200	-0.62(-3.40%)
Jun 25, 2020	17.84	18.25	17.84	18.21	174,082	+0.29(+1.62%)
Jun 24, 2020	18.33	18.33	17.84	17.92	264,192	-0.22(-1.21%)
Jun 23, 2020	18.08	18.53	18.01	18.14	198,721	-0.03(-0.17%)
Jun 22, 2020	17.94	18.32	17.94	18.17	142,996	+0.02(+0.11%)
Jun 19, 2020	18.35	18.55	17.94	18.15	115,300	-0.08(-0.44%)
Jun 18, 2020	18.33	18.44	18.11	18.23	99,142	-0.32(-1.73%)
Jun 17, 2020	18.39	18.83	18.39	18.55	301,900	+0.06(+0.32%)
Jun 16, 2020	18.17	18.66	18.17	18.49	238,609	+0.61(+3.41%)
Jun 15, 2020	17.75	17.99	17.11	17.88	151,186	-0.57(-3.09%)
Jun 12, 2020	18.70	18.70	18.28	18.45	123,900	+0.37(+2.05%)
Jun 11, 2020	18.44	18.85	18.07	18.08	331,826	-0.71(-3.78%)
Jun 10, 2020	18.93	19.41	18.76	18.79	708,337	-0.45(-2.34%)
Jun 09, 2020	19.12	19.30	19.02	19.24	879,344	+0.24(+1.26%)
Jun 08, 2020	18.67	19.07	18.67	19.00	242,844	+0.64(+3.49%)
Jun 05, 2020	18.22	18.67	18.22	18.36	281,600	+0.48(+2.68%)
Jun 04, 2020	18.22	18.22	17.82	17.88	148,640	-0.37(-2.03%)
Jun 03, 2020	17.64	18.25	17.64	18.25	187,645	+0.24(+1.33%)
Jun 02, 2020	18.16	18.27	17.85	18.01	323,379	+0.11(+0.61%)
Jun 01, 2020	18.20	18.25	17.57	17.90	339,802	+0.06(+0.34%)
May 29, 2020	17.61	18.00	17.23	17.84	249,400	-0.48(-2.59%)
May 28, 2020	18.43	18.47	18.23	18.32	409,259	+0.62(+3.47%)
May 27, 2020	17.48	17.83	17.48	17.70	323,546	+0.51(+2.97%)
May 26, 2020	16.77	17.65	16.77	17.19	211,670	+0.43(+2.57%)
May 22, 2020	16.91	16.91	16.54	16.76	204,900	-0.02(-0.10%)
May 21, 2020	16.97	17.08	16.65	16.77	221,231	-0.12(-0.74%)
May 20, 2020	16.58	17.09	16.58	16.90	388,653	+0.08(+0.51%)
May 19, 2020	16.73	16.96	16.73	16.82	372,409	+0.08(+0.48%)
May 18, 2020	16.36	16.75	16.00	16.73	270,082	+0.56(+3.49%)
May 15, 2020	16.28	16.28	15.87	16.17	194,900	+0.10(+0.62%)
May 14, 2020	16.15	16.15	15.76	16.07	229,528	-0.45(-2.72%)
May 13, 2020	16.49	16.70	16.40	16.52	722,046	+0.12(+0.73%)
May 12, 2020	16.62	16.70	16.40	16.40	447,885	-0.24(-1.44%)
May 11, 2020	16.70	16.70	16.47	16.64	240,494	-0.12(-0.75%)
May 08, 2020	16.71	16.85	16.57	16.77	224,700	+0.50(+3.11%)
May 07, 2020	16.15	16.39	16.04	16.26	363,407	+0.27(+1.69%)
May 06, 2020	16.10	16.24	15.96	15.99	161,134	-0.06(-0.37%)
May 05, 2020	16.01	16.16	16.01	16.05	238,264	+0.25(+1.58%)
May 04, 2020	15.42	15.82	15.42	15.80	346,869	-0.07(-0.44%)