Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	58.86	59.60	58.49	59.39	3,627	-0.36(-0.60%)
Apr 29, 2010	59.00	59.76	59.00	59.75	5,413	+0.92(+1.56%)
Apr 28, 2010	58.81	59.19	58.65	58.83	10,508	-2.02(-3.32%)
Apr 27, 2010	61.95	62.64	60.85	60.85	14,060	+4.85(+8.66%)
Apr 26, 2010	55.15	56.00	55.15	56.00	10,897	+1.34(+2.45%)
Apr 23, 2010	53.95	54.66	53.31	54.66	22,825	+0.16(+0.29%)
Apr 22, 2010	54.25	54.77	54.15	54.50	4,624	-1.65(-2.94%)
Apr 21, 2010	55.71	56.39	55.71	56.15	5,467	+1.26(+2.30%)
Apr 20, 2010	54.70	54.89	54.65	54.89	5,508	-0.81(-1.45%)
Apr 19, 2010	55.25	55.90	55.25	55.70	5,272	-0.25(-0.45%)
Apr 16, 2010	55.81	56.50	55.81	55.95	3,940	-1.08(-1.89%)
Apr 15, 2010	56.74	57.03	56.31	57.03	7,525	+0.83(+1.48%)
Apr 14, 2010	55.40	56.63	55.40	56.20	7,325	+1.00(+1.81%)
Apr 13, 2010	54.90	55.39	54.90	55.20	2,077	+0.06(+0.11%)
Apr 12, 2010	54.95	55.65	54.95	55.14	16,743	+0.09(+0.16%)
Apr 09, 2010	54.62	55.30	54.62	55.05	7,980	-0.56(-1.01%)
Apr 08, 2010	55.33	55.62	55.00	55.61	9,124	+0.91(+1.66%)
Apr 07, 2010	54.70	55.39	54.70	54.70	6,095	-1.00(-1.80%)
Apr 06, 2010	55.10	55.90	55.10	55.70	5,017	+0.25(+0.45%)
Apr 05, 2010	56.00	56.00	55.32	55.45	8,794	+0.70(+1.28%)
Apr 01, 2010		54.75	54.75	54.75	0	+1.57(+2.95%)
Mar 31, 2010	53.50	53.55	53.05	53.18	10,647	-1.11(-2.04%)
Mar 30, 2010	53.70	54.29	53.70	54.29	10,595	+0.45(+0.84%)
Mar 29, 2010	53.70	53.90	53.50	53.84	5,958	+0.14(+0.26%)
Mar 26, 2010	53.48	53.90	52.11	53.70	8,136	+0.70(+1.32%)
Mar 25, 2010	52.92	53.42	52.76	53.00	10,382	+1.70(+3.31%)
Mar 24, 2010	51.30	51.30	50.96	51.30	5,167	-0.85(-1.63%)
Mar 23, 2010	51.75	52.15	51.25	52.15	4,167	+0.18(+0.35%)
Mar 22, 2010	51.70	51.99	51.70	51.97	5,529	+0.52(+1.01%)
Mar 19, 2010	51.46	51.93	51.45	51.45	14,793	-0.15(-0.29%)
Mar 18, 2010	51.26	51.65	51.26	51.60	3,360	-0.10(-0.19%)
Mar 17, 2010	51.55	52.35	51.55	51.70	6,191	-0.05(-0.10%)
Mar 16, 2010	51.01	51.75	51.01	51.75	2,861	+0.79(+1.55%)
Mar 15, 2010	50.94	51.40	50.93	50.96	5,469	-0.64(-1.24%)
Mar 12, 2010	50.86	51.60	50.86	51.60	5,918	+0.25(+0.49%)
Mar 11, 2010	50.95	51.35	50.95	51.35	21,328	+0.65(+1.28%)
Mar 10, 2010	50.15	50.94	50.15	50.70	5,292	-0.85(-1.65%)
Mar 09, 2010	51.47	51.69	51.05	51.55	6,213	+0.35(+0.68%)
Mar 08, 2010	50.86	51.20	50.86	51.20	8,780	+1.52(+3.06%)
Mar 05, 2010	49.60	50.30	49.26	49.68	10,077	+0.64(+1.31%)
Mar 04, 2010	49.02	49.04	48.26	49.04	7,898	-0.91(-1.82%)
Mar 03, 2010	49.36	50.10	49.36	49.95	12,210	+0.20(+0.40%)
Mar 02, 2010	49.01	49.75	49.01	49.75	6,678	+0.64(+1.30%)
Mar 01, 2010	48.70	49.11	48.70	49.11	7,995	+0.36(+0.74%)
Feb 26, 2010	48.40	48.75	48.40	48.75	5,240	+0.25(+0.52%)
Feb 25, 2010	48.75	48.75	48.10	48.50	7,146	-0.75(-1.52%)
Feb 24, 2010	48.35	49.25	48.35	49.25	9,382	+0.26(+0.53%)
Feb 23, 2010	49.00	49.29	48.50	48.99	4,094	-0.51(-1.03%)
Feb 22, 2010	49.49	49.50	49.00	49.50	5,152	+2.35(+4.98%)
Feb 19, 2010	46.95	47.60	46.95	47.15	73,014	-1.84(-3.76%)
Feb 18, 2010	48.80	49.04	48.56	48.99	16,760	-0.31(-0.63%)
Feb 17, 2010	49.25	49.75	49.25	49.30	6,036	-0.60(-1.20%)
Feb 16, 2010	49.15	49.90	49.00	49.90	92,863	+1.20(+2.46%)
Feb 12, 2010		48.70	48.70	48.70	0	-1.30(-2.60%)
Feb 11, 2010	49.14	50.15	49.01	50.00	5,685	+0.51(+1.03%)
Feb 10, 2010	49.51	49.70	49.00	49.49	10,293	-0.01(-0.02%)
Feb 09, 2010	48.86	49.95	48.86	49.50	6,020	+1.10(+2.27%)
Feb 08, 2010	49.07	49.25	48.40	48.40	9,452	-0.90(-1.83%)
Feb 05, 2010	49.25	49.80	48.79	49.30	7,002	-1.28(-2.53%)
Feb 04, 2010	50.25	50.58	49.51	50.58	9,367	-0.44(-0.86%)
Feb 03, 2010	51.00	51.25	50.75	51.02	10,636	-1.51(-2.87%)
Feb 02, 2010	51.35	52.53	51.01	52.53	23,115	+1.73(+3.41%)