Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	25.25	25.72	25.25	25.64	31,556	+0.07(+0.27%)
Dec 30, 2010	25.75	25.75	25.30	25.57	61,734	-0.14(-0.54%)
Dec 29, 2010	25.41	26.00	25.41	25.71	65,770	+0.35(+1.38%)
Dec 28, 2010	25.30	25.48	25.30	25.36	45,417	+0.19(+0.75%)
Dec 27, 2010	24.95	25.17	24.90	25.17	45,988	+0.65(+2.65%)
Dec 23, 2010	24.55	24.66	24.50	24.52	76,682	-0.05(-0.20%)
Dec 22, 2010	24.15	24.80	24.15	24.57	171,532	-0.23(-0.93%)
Dec 21, 2010	24.50	24.93	24.50	24.80	54,249	+0.48(+1.97%)
Dec 20, 2010	24.24	24.55	24.15	24.32	42,298	-0.32(-1.30%)
Dec 17, 2010	24.78	24.78	24.34	24.64	35,591	-0.16(-0.65%)
Dec 16, 2010	24.50	24.91	24.50	24.80	73,532	-0.21(-0.84%)
Dec 15, 2010	24.97	25.20	24.78	25.01	55,180	-0.24(-0.95%)
Dec 14, 2010	25.05	25.40	25.03	25.25	87,006	+0.15(+0.60%)
Dec 13, 2010	25.08	25.17	24.80	25.10	58,620	+0.42(+1.70%)
Dec 10, 2010	24.50	24.91	24.50	24.68	61,770	-0.47(-1.87%)
Dec 09, 2010	24.95	25.22	24.86	25.15	63,221	+0.30(+1.21%)
Dec 08, 2010	25.07	25.07	24.56	24.85	126,686	-0.28(-1.11%)
Dec 07, 2010	25.00	25.48	25.00	25.13	48,683	-0.23(-0.91%)
Dec 06, 2010	25.56	25.56	24.98	25.36	39,066	-50.49(-66.57%)
Dec 03, 2010	75.20	75.85	74.72	75.85	16,204	+1.08(+1.44%)
Dec 02, 2010	73.32	75.35	73.32	74.77	18,326	+0.08(+0.11%)
Dec 01, 2010	72.20	74.69	72.20	74.69	12,794	+3.12(+4.36%)
Nov 30, 2010	71.37	72.29	71.37	71.57	9,070	-1.28(-1.76%)
Nov 29, 2010	72.50	72.86	71.58	72.85	22,287	+0.85(+1.18%)
Nov 26, 2010	71.60	72.51	71.60	72.00	9,240	-0.50(-0.69%)
Nov 24, 2010	72.25	72.50	72.50	72.50	9,184	+1.67(+2.36%)
Nov 23, 2010	72.10	72.10	70.06	70.83	14,073	-1.27(-1.76%)
Nov 22, 2010	71.90	72.63	71.45	72.10	10,493	+0.25(+0.35%)
Nov 19, 2010	71.26	72.45	71.26	71.85	20,534	-1.62(-2.20%)
Nov 18, 2010	72.53	73.49	72.40	73.47	8,685	+1.52(+2.11%)
Nov 17, 2010	72.15	72.15	71.31	71.95	7,235	+1.79(+2.55%)
Nov 16, 2010	71.94	71.94	70.14	70.16	8,709	-3.71(-5.02%)
Nov 15, 2010	73.64	74.29	73.64	73.87	19,732	+1.22(+1.68%)
Nov 12, 2010	73.53	73.53	72.49	72.65	19,073	-2.25(-3.00%)
Nov 11, 2010	74.90	75.05	74.41	74.90	8,951	-0.20(-0.27%)
Nov 10, 2010	75.35	75.37	74.46	75.10	7,209	-0.15(-0.20%)
Nov 09, 2010	76.02	76.60	75.25	75.25	24,831	-0.80(-1.05%)
Nov 08, 2010	76.20	76.43	75.80	76.05	9,450	+1.80(+2.42%)
Nov 05, 2010	74.00	74.65	74.00	74.25	5,257	+0.70(+0.95%)
Nov 04, 2010	73.27	73.72	73.24	73.55	13,050	+1.20(+1.66%)
Nov 03, 2010	71.90	72.55	71.56	72.35	8,323	+0.25(+0.35%)
Nov 02, 2010	72.53	72.53	71.85	72.10	125,389	+0.13(+0.18%)
Nov 01, 2010	72.05	72.59	71.25	71.97	10,418	-0.18(-0.25%)
Oct 29, 2010	72.36	72.44	72.05	72.15	6,870	-0.70(-0.96%)
Oct 28, 2010	72.75	73.00	72.40	72.85	19,630	+4.31(+6.29%)
Oct 27, 2010	68.60	69.15	67.91	68.54	50,273	-1.31(-1.88%)
Oct 25, 2010	69.55	70.05	69.55	69.85	9,609	+0.45(+0.65%)
Oct 22, 2010	69.20	69.55	69.20	69.40	5,854	+0.25(+0.36%)
Oct 21, 2010	69.58	69.58	68.71	69.15	10,086	-0.39(-0.56%)
Oct 20, 2010	68.45	69.75	68.45	69.54	7,160	+0.29(+0.42%)
Oct 19, 2010	70.05	70.05	69.25	69.25	8,936	-0.54(-0.77%)
Oct 18, 2010	69.51	69.79	68.89	69.79	6,412	+0.84(+1.22%)
Oct 15, 2010	69.30	69.68	68.50	68.95	33,893	+0.05(+0.07%)
Oct 14, 2010	68.65	69.06	68.00	68.90	27,429	+0.95(+1.40%)
Oct 13, 2010	67.90	68.35	67.75	67.95	6,715	+1.75(+2.64%)
Oct 12, 2010	65.45	66.47	65.45	66.20	10,891	+1.75(+2.72%)
Oct 11, 2010	65.38	65.38	64.45	64.45	14,387	-0.81(-1.24%)
Oct 08, 2010	64.75	65.27	64.45	65.26	10,183	+0.13(+0.20%)
Oct 07, 2010	65.39	65.39	64.61	65.13	9,445	-0.95(-1.44%)
Oct 06, 2010	66.15	66.52	66.00	66.08	88,445	-0.41(-0.62%)
Oct 05, 2010	65.50	66.70	65.50	66.49	26,313	+2.97(+4.68%)
Oct 04, 2010	64.30	64.66	63.50	63.52	11,046	-0.92(-1.43%)