Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.12	17.12	16.98	17.04	156,200	+0.00(+0.00%)
Mar 28, 2019	16.96	17.04	16.91	17.04	151,005	-0.02(-0.12%)
Mar 27, 2019	16.95	17.40	16.95	17.06	181,370	-0.19(-1.10%)
Mar 26, 2019	17.27	17.30	17.18	17.25	216,019	+0.07(+0.41%)
Mar 25, 2019	16.99	17.20	16.99	17.18	178,282	-0.11(-0.64%)
Mar 22, 2019	17.50	17.56	17.26	17.29	215,200	-0.14(-0.80%)
Mar 21, 2019	17.10	17.43	17.05	17.43	203,053	+0.16(+0.93%)
Mar 20, 2019	17.27	17.34	17.12	17.27	134,309	-0.03(-0.14%)
Mar 19, 2019	17.43	17.45	17.29	17.30	286,290	+0.14(+0.79%)
Mar 18, 2019	16.86	17.48	16.86	17.16	145,380	+0.24(+1.42%)
Mar 15, 2019	16.93	16.95	16.82	16.92	219,400	+0.27(+1.62%)
Mar 14, 2019	16.64	16.74	16.60	16.65	134,592	-0.02(-0.12%)
Mar 13, 2019	16.35	16.70	16.35	16.67	183,080	-0.03(-0.18%)
Mar 12, 2019	16.40	17.06	16.40	16.70	216,122	+0.16(+0.97%)
Mar 11, 2019	16.24	16.56	16.24	16.54	259,897	+0.09(+0.55%)
Mar 08, 2019	16.30	16.50	16.25	16.45	287,900	+0.05(+0.30%)
Mar 07, 2019	16.51	16.64	16.32	16.40	183,456	-0.54(-3.19%)
Mar 06, 2019	17.00	17.12	16.91	16.94	175,196	-0.16(-0.96%)
Mar 05, 2019	17.15	17.15	17.03	17.11	175,778	-0.11(-0.64%)
Mar 04, 2019	17.25	17.35	17.15	17.21	191,544	+0.38(+2.26%)
Mar 01, 2019	16.86	16.93	16.72	16.84	141,400	+0.30(+1.78%)
Feb 28, 2019	16.54	16.68	16.49	16.54	266,271	-0.38(-2.22%)
Feb 27, 2019	16.90	17.02	16.83	16.91	202,998	-0.45(-2.56%)
Feb 26, 2019	17.25	17.38	17.18	17.36	364,049	+0.03(+0.17%)
Feb 25, 2019	17.40	17.47	17.32	17.33	263,328	-0.05(-0.29%)
Feb 22, 2019	16.89	17.44	16.89	17.38	223,500	+0.10(+0.58%)
Feb 21, 2019	17.31	17.38	17.19	17.28	221,778	-0.23(-1.31%)
Feb 20, 2019	17.51	17.57	17.44	17.51	1,109,599	-0.03(-0.17%)
Feb 19, 2019	17.31	17.58	17.31	17.54	300,578	+0.16(+0.95%)
Feb 15, 2019	17.27	17.40	17.14	17.38	175,300	+0.39(+2.33%)
Feb 14, 2019	17.03	17.06	16.85	16.98	140,846	-0.36(-2.05%)
Feb 13, 2019	17.38	17.49	17.21	17.34	217,675	+0.27(+1.55%)
Feb 12, 2019	16.88	17.09	16.88	17.07	310,674	+0.64(+3.86%)
Feb 11, 2019	16.38	16.50	16.37	16.43	312,071	+0.02(+0.15%)
Feb 08, 2019	16.21	16.43	16.11	16.41	189,400	-0.35(-2.09%)
Feb 07, 2019	16.93	17.00	16.75	16.76	333,698	-0.34(-1.99%)
Feb 06, 2019	17.20	17.21	17.04	17.10	220,382	-0.20(-1.16%)
Feb 05, 2019	17.35	17.35	17.20	17.30	169,105	+0.39(+2.28%)
Feb 04, 2019	16.78	16.95	16.77	16.91	300,033	-0.20(-1.14%)
Feb 01, 2019	17.13	17.26	17.02	17.11	298,900	+0.07(+0.44%)
Jan 31, 2019	16.21	17.09	16.21	17.04	270,574	+0.18(+1.04%)
Jan 30, 2019	16.55	16.95	16.54	16.86	217,920	+0.31(+1.87%)
Jan 29, 2019	16.55	16.69	16.50	16.55	300,503	-0.48(-2.85%)
Jan 28, 2019	17.07	17.07	16.88	17.04	573,806	-0.02(-0.15%)
Jan 25, 2019	16.95	17.13	16.95	17.06	191,600	+0.43(+2.59%)
Jan 24, 2019	16.53	16.66	16.50	16.63	352,708	+0.27(+1.65%)
Jan 23, 2019	16.43	16.61	16.29	16.36	1,828,263	+0.04(+0.28%)
Jan 22, 2019	16.65	16.65	16.27	16.32	1,578,087	-0.86(-5.03%)
Jan 18, 2019	16.93	17.25	16.90	17.18	2,333,800	+0.53(+3.18%)
Jan 17, 2019	16.46	16.68	16.28	16.65	473,234	+0.12(+0.76%)
Jan 16, 2019	16.43	16.62	16.37	16.52	302,891	+0.02(+0.15%)
Jan 15, 2019	16.43	16.57	16.29	16.50	2,256,857	+0.71(+4.50%)
Jan 14, 2019	15.75	15.86	15.66	15.79	1,587,400	-0.03(-0.19%)
Jan 11, 2019	15.70	15.92	15.70	15.82	1,492,900	-0.08(-0.50%)
Jan 10, 2019	15.72	15.94	15.64	15.90	624,534	-0.13(-0.81%)
Jan 09, 2019	16.06	16.15	15.92	16.03	445,131	+0.12(+0.75%)
Jan 08, 2019	15.91	16.04	15.81	15.91	443,300	-0.19(-1.18%)
Jan 07, 2019	15.60	16.21	15.60	16.10	779,212	+0.82(+5.37%)
Jan 04, 2019	14.88	15.40	14.67	15.28	536,000	+0.31(+2.07%)
Jan 03, 2019	15.16	15.16	14.85	14.97	635,370	-0.17(-1.12%)