Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	26.29	26.29	25.73	25.73	3,064,303	-1.29(-4.77%)
Jul 30, 2012	27.28	27.28	27.00	27.02	34,934	-0.57(-2.07%)
Jul 27, 2012	26.75	27.71	26.75	27.59	60,899	+0.12(+0.44%)
Jul 26, 2012	26.91	27.50	26.91	27.47	40,270	+1.42(+5.45%)
Jul 25, 2012	25.84	26.05	25.75	26.05	42,784	-0.10(-0.38%)
Jul 24, 2012	26.37	26.38	25.90	26.15	74,328	-0.15(-0.57%)
Jul 23, 2012	25.90	26.30	25.90	26.30	45,739	-0.07(-0.27%)
Jul 20, 2012	26.25	26.48	26.25	26.37	106,494	-0.68(-2.51%)
Jul 19, 2012	26.77	27.09	26.77	27.05	123,432	+0.42(+1.58%)
Jul 18, 2012	26.48	26.76	26.48	26.63	47,280	+0.13(+0.49%)
Jul 17, 2012	26.12	26.58	26.12	26.50	62,424	+0.28(+1.07%)
Jul 16, 2012	26.31	26.42	26.15	26.22	62,490	-0.27(-1.02%)
Jul 14, 2012	25.76	26.50	25.76	26.49	57,385	+0.00(+0.00%)
Jul 13, 2012	25.76	26.50	25.76	26.49	57,385	+1.06(+4.17%)
Jul 12, 2012	25.20	25.46	25.14	25.43	28,858	-0.72(-2.75%)
Jul 11, 2012	26.07	26.37	26.04	26.15	32,195	-0.05(-0.19%)
Jul 10, 2012	26.16	26.55	26.10	26.20	62,466	-0.45(-1.69%)
Jul 09, 2012	26.80	26.80	26.51	26.65	52,381	-0.85(-3.09%)
Jul 06, 2012	27.37	27.61	27.35	27.50	69,830	-0.51(-1.82%)
Jul 05, 2012	27.77	28.14	27.77	28.01	41,590	+0.35(+1.27%)
Jul 03, 2012	27.05	27.66	27.05	27.66	50,562	+0.59(+2.18%)
Jul 02, 2012	26.58	27.08	26.58	27.07	32,053	-0.21(-0.77%)
Jun 30, 2012	27.25	27.40	27.08	27.28	54,513	-0.12(-0.44%)
Jun 29, 2012	27.25	27.40	27.08	27.40	55,197	+0.59(+2.20%)
Jun 28, 2012	26.35	26.81	26.35	26.81	98,628	+0.68(+2.60%)
Jun 27, 2012	26.05	26.20	25.76	26.13	63,372	-0.40(-1.51%)
Jun 26, 2012	26.23	26.70	26.23	26.53	59,709	+0.48(+1.84%)
Jun 25, 2012	26.07	26.27	26.00	26.05	63,892	-0.58(-2.17%)
Jun 22, 2012	26.41	26.70	26.41	26.63	48,673	+0.31(+1.17%)
Jun 21, 2012	26.85	27.00	26.32	26.32	125,386	-1.00(-3.66%)
Jun 20, 2012	27.37	27.37	27.04	27.32	44,917	-0.68(-2.43%)
Jun 19, 2012	27.81	28.20	27.81	28.00	46,565	+0.00(+0.00%)
Jun 18, 2012	28.15	28.19	28.00	28.00	55,800	-0.35(-1.23%)
Jun 15, 2012	28.10	28.45	28.10	28.35	62,468	+0.13(+0.46%)
Jun 14, 2012	27.99	28.30	27.87	28.22	88,776	+0.05(+0.18%)
Jun 13, 2012	28.28	28.63	28.06	28.17	38,522	-0.25(-0.88%)
Jun 12, 2012	28.26	28.45	28.16	28.42	49,429	+0.49(+1.75%)
Jun 11, 2012	28.45	28.62	27.93	27.93	34,464	-0.36(-1.27%)
Jun 08, 2012	28.20	28.39	28.00	28.29	36,235	-0.65(-2.25%)
Jun 07, 2012	29.10	29.23	28.94	28.94	114,936	+0.08(+0.28%)
Jun 06, 2012	28.34	28.86	28.34	28.86	69,656	+0.52(+1.83%)
Jun 05, 2012	27.72	28.39	27.72	28.34	74,287	+0.59(+2.13%)
Jun 04, 2012	27.26	27.75	27.26	27.75	111,212	+0.40(+1.46%)
Jun 02, 2012	27.55	27.76	27.25	27.35	115,804	+0.00(+0.00%)
Jun 01, 2012	27.55	27.76	27.25	27.35	115,804	-1.14(-4.00%)
May 31, 2012	28.33	28.71	28.26	28.49	119,039	+0.15(+0.53%)
May 30, 2012	28.60	28.66	28.31	28.34	126,941	-0.77(-2.65%)
May 29, 2012	28.71	29.11	28.71	29.11	59,750	+1.31(+4.71%)
May 25, 2012	27.92	28.04	27.80	27.80	48,723	-0.30(-1.07%)
May 24, 2012	27.86	28.30	27.86	28.10	39,298	+0.10(+0.36%)
May 23, 2012	27.70	28.01	27.55	28.00	66,766	-0.16(-0.57%)
May 22, 2012	27.95	28.45	27.95	28.16	108,391	+0.46(+1.66%)
May 21, 2012	27.15	27.78	27.13	27.70	112,902	+0.83(+3.09%)
May 18, 2012	27.12	27.25	26.80	26.87	82,083	-0.47(-1.72%)
May 17, 2012	27.45	27.68	27.24	27.34	182,667	+0.03(+0.11%)
May 16, 2012	27.38	27.57	27.30	27.31	54,103	-0.15(-0.55%)
May 15, 2012	27.55	27.87	27.46	27.46	76,530	-0.49(-1.75%)
May 14, 2012	28.00	28.12	27.95	27.95	51,167	+0.02(+0.07%)
May 11, 2012	28.04	28.10	27.78	27.93	56,539	+0.09(+0.32%)
May 10, 2012	27.77	27.96	27.62	27.84	62,787	+0.07(+0.25%)
May 09, 2012	27.69	27.87	27.47	27.77	99,040	-0.32(-1.14%)
May 08, 2012	28.54	28.54	27.80	28.09	86,462	-0.26(-0.92%)
May 07, 2012	28.13	28.45	28.13	28.35	295,863	+0.16(+0.57%)
May 04, 2012	28.38	28.38	28.06	28.19	76,127	-0.27(-0.95%)
May 03, 2012	28.85	28.89	28.41	28.46	111,002	-0.44(-1.52%)
May 02, 2012	28.95	28.95	28.45	28.90	379,144	+0.53(+1.87%)