Fuji Heavy Inds ADR (OP: FUJHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.970	10.33	8.970	9.400	109,654	-0.61(-6.13%)
Mar 30, 2020	9.990	10.11	9.895	10.01	131,527	+0.05(+0.54%)
Mar 27, 2020	9.650	10.27	9.650	9.960	134,300	-0.32(-3.11%)
Mar 26, 2020	9.210	10.34	9.210	10.28	84,538	+0.22(+2.17%)
Mar 25, 2020	9.700	10.17	9.230	10.06	67,783	+0.34(+3.52%)
Mar 24, 2020	8.720	10.51	8.720	9.720	147,120	+1.04(+11.98%)
Mar 23, 2020	8.660	9.300	8.510	8.680	237,731	-0.48(-5.24%)
Mar 20, 2020	9.400	9.665	9.090	9.160	84,000	-0.05(-0.54%)
Mar 19, 2020	8.510	9.440	8.510	9.210	185,190	+0.08(+0.88%)
Mar 18, 2020	9.340	9.365	8.830	9.130	92,595	-0.32(-3.39%)
Mar 17, 2020	9.345	9.610	8.750	9.450	405,509	+0.29(+3.17%)
Mar 16, 2020	8.420	9.580	8.420	9.160	227,728	-0.88(-8.76%)
Mar 13, 2020	9.770	10.04	9.550	10.04	168,800	+0.14(+1.41%)
Mar 12, 2020	9.450	10.20	9.430	9.900	386,849	-0.54(-5.19%)
Mar 11, 2020	11.11	11.31	10.40	10.44	134,001	-0.33(-3.05%)
Mar 10, 2020	11.64	11.64	10.61	10.77	145,451	+0.02(+0.19%)
Mar 09, 2020	10.85	10.87	10.52	10.75	87,587	-0.61(-5.37%)
Mar 06, 2020	11.49	11.49	11.25	11.36	65,300	-0.35(-2.99%)
Mar 05, 2020	11.96	11.96	11.65	11.71	51,465	-0.17(-1.43%)
Mar 04, 2020	11.90	11.90	11.68	11.88	111,838	+0.01(+0.08%)
Mar 03, 2020	12.15	12.15	11.81	11.87	200,092	-0.52(-4.20%)
Mar 02, 2020	11.70	12.46	11.70	12.39	242,195	+0.49(+4.12%)
Feb 28, 2020	11.51	12.00	11.51	11.90	139,700	-0.20(-1.65%)
Feb 27, 2020	12.28	12.38	12.10	12.10	108,864	-0.59(-4.65%)
Feb 26, 2020	12.82	12.82	12.67	12.69	98,985	+0.07(+0.59%)
Feb 25, 2020	12.52	12.82	12.52	12.62	78,389	+0.12(+0.92%)
Feb 24, 2020	12.64	12.70	12.50	12.50	70,299	-0.46(-3.55%)
Feb 21, 2020	13.08	13.08	12.86	12.96	59,400	-0.12(-0.92%)
Feb 20, 2020	12.98	13.08	12.98	13.08	45,492	+0.08(+0.62%)
Feb 19, 2020	12.84	13.10	12.84	13.00	96,825	+0.06(+0.50%)
Feb 18, 2020	12.71	13.09	12.71	12.94	103,799	+0.05(+0.43%)
Feb 14, 2020	12.70	12.98	12.70	12.88	72,300	-0.05(-0.39%)
Feb 13, 2020	13.04	13.06	12.92	12.93	91,306	-0.10(-0.79%)
Feb 12, 2020	13.38	13.38	12.87	13.03	251,608	+0.09(+0.71%)
Feb 11, 2020	12.84	13.00	12.84	12.94	65,744	+0.07(+0.54%)
Feb 10, 2020	12.86	12.90	12.75	12.87	51,822	+0.01(+0.08%)
Feb 07, 2020	12.75	12.88	12.75	12.86	47,500	+0.21(+1.66%)
Feb 06, 2020	12.61	12.70	12.61	12.65	28,639	+0.24(+1.89%)
Feb 05, 2020	12.55	12.55	12.34	12.41	73,298	-0.10(-0.81%)
Feb 04, 2020	12.50	12.62	12.49	12.52	88,643	-0.09(-0.75%)
Feb 03, 2020	12.54	12.66	12.43	12.61	40,768	+0.12(+0.98%)
Jan 31, 2020	12.64	12.66	12.43	12.49	67,700	-0.22(-1.75%)
Jan 30, 2020	12.50	12.76	12.50	12.71	45,867	+0.17(+1.32%)
Jan 29, 2020	12.73	12.73	12.36	12.54	248,687	-0.22(-1.72%)
Jan 28, 2020	12.90	12.90	12.54	12.77	135,688	+0.20(+1.55%)
Jan 27, 2020	12.55	12.74	12.52	12.57	119,067	+0.01(+0.12%)
Jan 24, 2020	12.80	12.80	12.53	12.55	116,700	-0.26(-1.99%)
Jan 23, 2020	12.90	12.90	12.57	12.81	123,217	-0.09(-0.70%)
Jan 22, 2020	13.08	13.08	12.90	12.90	203,645	-0.16(-1.23%)
Jan 21, 2020	13.14	13.14	13.00	13.06	306,678	+0.16(+1.24%)
Jan 17, 2020	12.84	12.96	12.84	12.90	15,700	+0.40(+3.20%)
Jan 16, 2020	12.39	12.50	12.30	12.50	28,445	+0.38(+3.14%)
Jan 15, 2020	12.14	12.17	12.10	12.12	27,392	+0.00(+0.00%)
Jan 14, 2020	12.46	12.46	12.12	12.12	41,720	-0.16(-1.26%)
Jan 13, 2020	12.29	12.29	12.19	12.28	33,346	+0.03(+0.20%)
Jan 10, 2020	11.88	12.56	11.88	12.25	70,100	+0.00(+0.00%)
Jan 09, 2020	12.23	12.39	12.11	12.25	254,053	+0.00(+0.00%)
Jan 08, 2020	12.01	12.37	12.01	12.25	16,387	+0.03(+0.25%)
Jan 07, 2020	12.30	12.30	12.22	12.22	33,837	-0.10(-0.85%)
Jan 06, 2020	12.30	12.35	12.14	12.32	21,371	-0.03(-0.23%)
Jan 03, 2020	12.11	12.44	12.11	12.35	21,400	-0.10(-0.78%)