Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.74	14.74	14.36	14.53	362,337	-0.08(-0.55%)
Feb 28, 2024	14.58	14.86	14.58	14.61	215,950	+0.04(+0.27%)
Feb 27, 2024	14.31	14.63	14.31	14.57	455,934	+0.33(+2.32%)
Feb 26, 2024	14.05	14.29	14.05	14.24	266,629	+0.19(+1.35%)
Feb 23, 2024	13.60	14.16	13.60	14.05	277,902	+0.06(+0.43%)
Feb 22, 2024	14.04	14.08	13.91	13.99	226,249	-0.05(-0.36%)
Feb 21, 2024	13.89	14.10	13.71	14.04	297,725	+0.07(+0.50%)
Feb 20, 2024	13.95	14.12	13.90	13.97	175,378	+0.63(+4.72%)
Feb 16, 2024	13.50	13.50	13.16	13.34	175,822	-0.01(-0.07%)
Feb 15, 2024	13.07	13.35	13.07	13.35	375,439	+0.29(+2.22%)
Feb 14, 2024	13.09	13.09	12.97	13.06	439,224	-0.16(-1.21%)
Feb 13, 2024	13.10	13.46	13.10	13.22	1,074,795	-0.14(-1.05%)
Feb 12, 2024	13.09	13.50	13.00	13.36	209,990	+0.11(+0.83%)
Feb 09, 2024	13.09	13.33	13.08	13.25	732,501	-0.07(-0.53%)
Feb 08, 2024	13.26	13.33	13.19	13.32	347,448	-0.02(-0.15%)
Feb 07, 2024	13.47	13.47	13.25	13.34	233,832	+0.05(+0.39%)
Feb 06, 2024	13.45	13.45	13.22	13.29	224,511	-0.21(-1.57%)
Feb 05, 2024	13.50	13.63	13.50	13.50	395,606	-0.12(-0.88%)
Feb 02, 2024	13.57	13.68	13.50	13.62	302,032	-0.07(-0.51%)
Feb 01, 2024	13.65	13.73	13.59	13.69	319,547	-0.11(-0.80%)
Jan 31, 2024	13.75	13.95	13.71	13.80	323,649	-0.17(-1.22%)
Jan 30, 2024	14.15	14.28	13.97	13.97	982,417	-0.60(-4.12%)
Jan 29, 2024	14.49	14.60	14.41	14.57	1,920,231	-0.73(-4.77%)
Jan 26, 2024	15.23	15.54	15.15	15.30	1,584,407	+0.73(+5.01%)
Jan 25, 2024	14.41	14.68	14.41	14.57	1,531,941	+0.28(+1.96%)
Jan 24, 2024	14.47	14.47	14.26	14.29	129,394	-0.27(-1.85%)
Jan 23, 2024	14.61	14.61	14.50	14.56	296,128	+0.06(+0.41%)
Jan 22, 2024	14.47	14.51	14.31	14.50	238,420	+0.26(+1.83%)
Jan 19, 2024	14.24	14.27	14.12	14.24	198,333	-0.25(-1.73%)
Jan 18, 2024	14.19	14.49	14.19	14.49	317,385	-0.10(-0.69%)
Jan 17, 2024	14.72	14.72	14.47	14.59	164,350	-0.52(-3.44%)
Jan 16, 2024	15.01	15.22	15.01	15.11	312,835	-0.03(-0.20%)
Jan 12, 2024	15.08	15.22	15.08	15.14	291,590	+0.28(+1.88%)
Jan 11, 2024	14.69	14.87	14.69	14.86	542,106	+0.14(+0.95%)
Jan 10, 2024	14.50	14.75	14.45	14.72	524,468	+0.37(+2.58%)
Jan 09, 2024	14.40	14.41	14.30	14.35	658,251	-0.04(-0.31%)
Jan 08, 2024	14.22	14.41	14.02	14.39	350,382	+0.23(+1.66%)
Jan 05, 2024	14.02	14.29	14.02	14.16	285,340	-0.10(-0.70%)
Jan 04, 2024	14.20	14.42	14.20	14.26	359,514	-0.05(-0.38%)
Jan 03, 2024	14.23	14.46	14.23	14.31	439,235	-0.09(-0.59%)
Jan 02, 2024	14.45	14.54	14.20	14.40	323,740	-0.23(-1.57%)
Dec 29, 2023	14.53	14.70	14.35	14.63	231,240	-0.12(-0.81%)
Dec 28, 2023	14.72	14.85	14.72	14.75	964,226	+0.04(+0.27%)
Dec 27, 2023	14.25	14.76	14.25	14.71	737,010	+0.09(+0.62%)
Dec 26, 2023	14.83	14.83	14.55	14.62	861,895	+0.05(+0.33%)
Dec 22, 2023	14.52	14.64	14.32	14.57	265,213	-0.09(-0.60%)
Dec 21, 2023	14.46	14.66	14.37	14.66	287,876	+0.36(+2.52%)
Dec 20, 2023	14.30	14.50	14.30	14.30	279,147	+0.03(+0.21%)
Dec 19, 2023	14.27	14.38	14.02	14.27	315,994	+0.01(+0.07%)
Dec 18, 2023	14.02	14.50	14.02	14.26	1,194,103	+0.00(+0.00%)
Dec 15, 2023	14.26	14.44	14.26	14.26	551,972	+0.25(+1.78%)
Dec 14, 2023	13.69	14.54	13.69	14.01	1,282,857	-0.12(-0.85%)
Dec 13, 2023	13.93	14.15	13.80	14.13	1,360,244	+0.33(+2.39%)
Dec 12, 2023	13.87	13.87	13.57	13.80	368,575	-0.02(-0.14%)
Dec 11, 2023	13.60	13.85	13.60	13.82	1,823,272	+0.04(+0.29%)
Dec 08, 2023	13.80	13.80	13.68	13.78	1,562,511	-0.24(-1.71%)
Dec 07, 2023	13.70	14.06	13.70	14.02	1,150,620	+0.16(+1.17%)
Dec 06, 2023	14.08	14.12	13.85	13.86	2,138,802	-0.20(-1.44%)
Dec 05, 2023	13.97	14.13	13.97	14.06	2,565,173	+0.24(+1.74%)
Dec 04, 2023	13.99	13.99	13.51	13.82	1,897,923	-0.16(-1.14%)