Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.43	25.43	25.43	0	+0.35(+1.40%)
Mar 28, 2018	24.94	25.20	24.74	25.08	659,131	+0.41(+1.66%)
Mar 27, 2018	25.24	25.31	24.64	24.67	407,992	-0.33(-1.32%)
Mar 26, 2018	24.61	25.07	24.59	25.00	219,535	+0.82(+3.39%)
Mar 23, 2018	24.54	24.68	24.18	24.18	341,842	-0.71(-2.85%)
Mar 22, 2018	25.00	25.17	24.83	24.89	221,862	+0.39(+1.61%)
Mar 21, 2018	24.48	24.68	24.43	24.50	194,459	-0.05(-0.22%)
Mar 20, 2018	24.49	24.57	24.31	24.55	169,879	-0.41(-1.66%)
Mar 19, 2018	25.14	25.21	24.79	24.96	205,701	-0.16(-0.62%)
Mar 16, 2018	25.21	25.21	25.00	25.12	194,832	-0.38(-1.49%)
Mar 15, 2018	25.60	25.66	25.35	25.50	150,831	+0.00(+0.00%)
Mar 14, 2018	25.41	25.73	25.41	25.50	143,661	-0.07(-0.27%)
Mar 13, 2018	25.71	25.89	25.47	25.57	207,273	-0.09(-0.37%)
Mar 12, 2018	25.71	25.72	25.54	25.66	236,224	+0.55(+2.21%)
Mar 09, 2018	25.00	25.32	24.80	25.11	200,306	+0.21(+0.84%)
Mar 08, 2018	24.64	24.98	24.63	24.90	201,437	+0.30(+1.24%)
Mar 07, 2018		24.61		24.59	222,998	-0.46(-1.86%)
Mar 06, 2018	25.02	25.20	24.79	25.06	254,356	+0.38(+1.56%)
Mar 05, 2018	24.31	24.77	24.20	24.68	186,664	-0.25(-1.00%)
Mar 02, 2018	24.63	25.00	24.32	24.93	179,516	+0.30(+1.20%)
Mar 01, 2018	25.22	25.22	24.49	24.63	306,733	-0.73(-2.90%)
Feb 28, 2018	25.73	25.73	25.30	25.36	207,007	-0.43(-1.65%)
Feb 27, 2018	26.07	26.16	25.78	25.79	233,921	-0.11(-0.42%)
Feb 26, 2018	25.85	25.95	25.64	25.90	196,216	+0.26(+1.03%)
Feb 23, 2018	25.46	25.67	25.32	25.64	167,815	+0.26(+1.02%)
Feb 22, 2018	25.48	25.60	25.30	25.38	204,522	-0.11(-0.43%)
Feb 21, 2018	25.74	25.88	25.48	25.48	217,189	-0.21(-0.80%)
Feb 20, 2018	25.66	25.89	25.53	25.69	279,659	-0.13(-0.50%)
Feb 16, 2018		25.82	25.82	25.82	0	+0.29(+1.14%)
Feb 15, 2018	25.81	25.81	25.14	25.53	219,657	+0.28(+1.11%)
Feb 14, 2018	24.50	25.28	24.43	25.25	294,920	+0.33(+1.32%)
Feb 13, 2018	24.77	24.99	24.57	24.92	203,724	-0.60(-2.37%)
Feb 12, 2018	25.46	25.79	25.25	25.52	313,825	+0.47(+1.90%)
Feb 09, 2018	24.90	25.07	23.90	25.05	526,616	+0.04(+0.16%)
Feb 08, 2018	25.59	25.80	25.10	25.01	333,392	-0.19(-0.75%)
Feb 07, 2018	25.06	25.62	25.02	25.20	370,340	-1.00(-3.82%)
Feb 06, 2018	25.60	26.36	25.23	26.20	512,269	+0.68(+2.67%)
Feb 05, 2018	26.26	26.35	25.50	25.52	332,523	-1.06(-3.97%)
Feb 02, 2018	26.34	27.19	26.34	26.57	311,134	-1.10(-3.97%)
Feb 01, 2018	27.40	27.81	27.22	27.68	857,279	+0.53(+1.93%)
Jan 31, 2018	27.20	27.25	27.03	27.15	695,562	+0.36(+1.34%)
Jan 30, 2018	26.90	26.95	26.42	26.79	526,652	-0.96(-3.46%)
Jan 29, 2018	28.07	28.20	27.70	27.75	1,075,348	-1.44(-4.93%)
Jan 26, 2018	29.01	29.44	28.81	29.19	708,182	+1.48(+5.34%)
Jan 25, 2018	27.97	27.97	27.55	27.71	2,341,719	+0.11(+0.38%)
Jan 24, 2018	28.13	28.13	27.35	27.61	2,261,160	-1.20(-4.15%)
Jan 23, 2018	28.92	28.92	28.70	28.80	273,742	+0.10(+0.35%)
Jan 22, 2018	28.53	28.72	28.36	28.70	448,585	-0.02(-0.07%)
Jan 19, 2018	28.83	28.87	28.65	28.72	315,228	-0.07(-0.23%)
Jan 18, 2018	28.66	28.84	28.59	28.79	840,265	-0.48(-1.62%)
Jan 17, 2018	29.04	29.26	28.98	29.26	1,186,361	-0.70(-2.34%)
Jan 16, 2018	30.36	30.42	29.90	29.96	378,415	+1.18(+4.10%)
Jan 12, 2018		28.78	28.78	28.78	0	+1.08(+3.88%)
Jan 11, 2018	27.37	27.70	27.37	27.70	305,970	+0.64(+2.36%)
Jan 10, 2018		27.12	26.58	27.07	211,832	+0.49(+1.82%)
Jan 09, 2018	26.62	26.68	26.56	26.58	307,773	-0.03(-0.09%)
Jan 08, 2018	26.73	26.82	26.60	26.61	362,121	-0.07(-0.28%)
Jan 05, 2018	26.30	26.68	26.00	26.68	326,478	+0.91(+3.51%)
Jan 04, 2018	25.76	25.81	25.47	25.77	324,917	+1.22(+4.99%)
Jan 03, 2018	24.30	24.56	24.25	24.55	139,367	+0.37(+1.53%)