Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	19.90	20.00	19.57	19.64	130,364	-0.03(-0.16%)
Oct 30, 2019	19.81	19.81	19.53	19.67	107,672	+0.02(+0.10%)
Oct 29, 2019	19.44	19.65	19.44	19.65	168,498	+0.38(+1.97%)
Oct 28, 2019	19.56	19.62	19.14	19.27	124,735	-0.28(-1.43%)
Oct 25, 2019	19.23	19.64	19.23	19.55	96,800	+0.06(+0.31%)
Oct 24, 2019	19.22	19.55	19.22	19.49	99,626	+0.14(+0.72%)
Oct 23, 2019	19.31	19.50	19.25	19.35	180,971	+0.02(+0.10%)
Oct 22, 2019	19.38	19.50	19.26	19.33	257,592	-0.02(-0.10%)
Oct 21, 2019	19.26	19.50	19.23	19.35	151,593	-0.04(-0.21%)
Oct 18, 2019	19.22	19.40	19.20	19.39	164,800	+0.34(+1.81%)
Oct 17, 2019	18.96	19.08	18.74	19.05	168,846	+0.02(+0.08%)
Oct 16, 2019	18.96	19.09	18.96	19.03	176,575	+0.34(+1.82%)
Oct 15, 2019	18.43	18.75	18.43	18.69	384,944	+0.49(+2.69%)
Oct 14, 2019	18.10	18.28	18.10	18.20	399,991	-0.10(-0.55%)
Oct 11, 2019	17.95	18.34	17.95	18.30	448,600	+0.62(+3.51%)
Oct 10, 2019	17.65	17.86	17.63	17.68	394,842	-0.32(-1.78%)
Oct 09, 2019	17.96	18.04	17.95	18.00	221,589	+0.05(+0.28%)
Oct 08, 2019	18.05	18.20	17.94	17.95	316,370	-0.07(-0.38%)
Oct 07, 2019	17.87	18.13	17.87	18.02	447,424	-0.04(-0.23%)
Oct 04, 2019	17.89	18.07	17.80	18.06	211,200	-0.14(-0.77%)
Oct 03, 2019	18.20	18.21	17.82	18.20	146,720	+0.00(+0.00%)
Oct 02, 2019	18.29	18.44	18.06	18.20	321,076	-0.49(-2.62%)
Oct 01, 2019	18.67	18.95	18.64	18.69	138,839	-0.13(-0.69%)
Sep 30, 2019	18.57	18.84	18.57	18.82	212,885	+0.17(+0.89%)
Sep 27, 2019	18.69	18.86	18.58	18.65	118,300	+0.26(+1.44%)
Sep 26, 2019	18.30	18.45	18.30	18.39	117,745	+0.01(+0.05%)
Sep 25, 2019	17.75	18.39	17.75	18.38	426,299	-0.05(-0.27%)
Sep 24, 2019	18.38	18.79	18.37	18.43	139,979	+0.03(+0.14%)
Sep 23, 2019	18.45	18.45	18.35	18.40	190,197	-0.06(-0.30%)
Sep 20, 2019	18.27	18.70	18.27	18.46	301,700	-0.40(-2.12%)
Sep 19, 2019	18.80	19.03	18.69	18.86	164,875	-0.00(-0.03%)
Sep 18, 2019	18.75	18.89	18.72	18.86	208,506	+0.29(+1.53%)
Sep 17, 2019	18.64	18.66	18.43	18.58	161,071	-0.13(-0.67%)
Sep 16, 2019	18.65	18.80	18.65	18.71	271,029	-0.15(-0.82%)
Sep 13, 2019	18.82	18.90	18.70	18.86	153,600	+0.15(+0.80%)
Sep 12, 2019	18.70	18.76	18.63	18.71	270,494	+0.36(+1.96%)
Sep 11, 2019	18.22	18.38	18.05	18.35	189,458	+0.31(+1.72%)
Sep 10, 2019	17.80	18.07	17.80	18.04	509,201	+0.42(+2.38%)
Sep 09, 2019	17.56	17.67	17.56	17.62	244,910	+0.26(+1.50%)
Sep 06, 2019	17.48	17.48	17.34	17.36	150,500	-0.08(-0.46%)
Sep 05, 2019	17.50	17.51	17.13	17.44	215,234	+0.36(+2.11%)
Sep 04, 2019	17.00	17.15	16.88	17.08	167,387	+0.25(+1.49%)
Sep 03, 2019	16.81	17.00	16.76	16.83	156,936	-0.40(-2.32%)
Aug 30, 2019	17.21	17.37	17.02	17.23	230,400	+0.20(+1.17%)
Aug 29, 2019	16.98	17.11	16.80	17.03	128,217	+0.26(+1.55%)
Aug 28, 2019	16.75	17.11	16.46	16.77	186,298	-0.05(-0.30%)
Aug 27, 2019	16.55	17.00	16.55	16.82	258,776	-0.13(-0.77%)
Aug 26, 2019	16.91	17.02	16.90	16.95	210,417	+0.10(+0.59%)
Aug 23, 2019	16.92	17.18	16.82	16.85	208,500	-0.37(-2.15%)
Aug 22, 2019	17.06	17.43	17.06	17.22	115,697	+0.02(+0.12%)
Aug 21, 2019	17.07	17.37	17.07	17.20	132,987	+0.32(+1.90%)
Aug 20, 2019	16.80	16.99	16.80	16.88	162,503	-0.06(-0.37%)
Aug 19, 2019	16.90	17.13	16.90	16.94	179,545	-0.04(-0.22%)
Aug 16, 2019	16.68	17.03	16.60	16.98	266,800	+0.09(+0.50%)
Aug 15, 2019	16.78	16.98	16.71	16.89	194,935	+0.32(+1.96%)
Aug 14, 2019	16.75	17.00	16.41	16.57	308,868	-0.47(-2.76%)
Aug 13, 2019	16.76	17.07	16.68	17.04	372,720	+0.52(+3.15%)
Aug 12, 2019	16.72	16.84	16.50	16.52	578,854	-0.27(-1.61%)
Aug 09, 2019	16.95	17.14	16.71	16.79	485,100	-0.55(-3.20%)
Aug 08, 2019	16.87	17.36	16.87	17.34	124,207	+0.30(+1.78%)
Aug 07, 2019	16.89	17.10	16.67	17.04	169,588	-0.14(-0.80%)
Aug 06, 2019	16.92	17.22	16.91	17.18	158,685	+0.32(+1.90%)
Aug 05, 2019	17.12	17.40	16.75	16.86	165,742	-0.62(-3.55%)
Aug 02, 2019	17.82	17.82	17.34	17.48	246,700	-0.25(-1.41%)