Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.50	15.75	15.29	15.29	239,213	-0.48(-3.04%)
Jul 28, 2023	16.03	16.03	15.70	15.77	359,295	-1.17(-6.91%)
Jul 27, 2023	16.85	17.34	16.85	16.94	269,006	+0.01(+0.06%)
Jul 26, 2023	16.97	17.05	16.52	16.93	86,822	+0.10(+0.59%)
Jul 25, 2023	16.75	16.84	16.75	16.83	103,692	+0.11(+0.66%)
Jul 24, 2023	16.77	17.32	16.68	16.72	144,530	-0.07(-0.42%)
Jul 21, 2023	16.69	17.16	16.69	16.79	147,508	+0.10(+0.60%)
Jul 20, 2023	16.74	16.80	16.67	16.69	248,200	-0.46(-2.68%)
Jul 19, 2023	17.30	17.30	17.12	17.15	84,391	+0.00(+0.00%)
Jul 18, 2023	16.74	17.20	16.74	17.15	104,559	+0.16(+0.94%)
Jul 17, 2023	16.90	17.05	16.74	16.99	84,933	+0.01(+0.06%)
Jul 14, 2023	17.22	17.22	16.92	16.98	222,954	-0.19(-1.11%)
Jul 13, 2023	17.19	17.29	17.04	17.17	185,021	+0.14(+0.82%)
Jul 12, 2023	16.88	17.15	16.88	17.03	158,805	+0.04(+0.24%)
Jul 11, 2023	16.88	16.99	16.87	16.99	137,891	+0.19(+1.13%)
Jul 10, 2023	16.65	16.84	16.65	16.80	160,148	+0.07(+0.42%)
Jul 07, 2023	16.51	16.84	16.51	16.73	198,094	+0.16(+0.97%)
Jul 06, 2023	16.64	16.64	16.49	16.57	252,274	-0.45(-2.67%)
Jul 05, 2023	16.99	17.10	16.99	17.02	139,790	-0.70(-3.92%)
Jul 03, 2023	17.61	17.80	17.61	17.72	65,672	+0.19(+1.08%)
Jun 30, 2023	17.36	17.56	17.36	17.53	142,221	+0.25(+1.45%)
Jun 29, 2023	17.00	17.60	17.00	17.28	182,290	-0.26(-1.48%)
Jun 28, 2023	17.31	17.62	17.31	17.54	330,717	+0.23(+1.33%)
Jun 27, 2023	17.40	17.40	17.15	17.31	127,956	-0.10(-0.57%)
Jun 26, 2023	17.53	17.53	17.24	17.41	134,884	-0.02(-0.11%)
Jun 23, 2023	17.32	17.67	17.32	17.43	99,566	-0.70(-3.86%)
Jun 22, 2023	17.92	18.26	17.92	18.13	131,977	-0.42(-2.26%)
Jun 21, 2023	18.21	18.55	18.21	18.55	216,222	+0.34(+1.87%)
Jun 20, 2023	18.37	18.37	18.09	18.21	115,452	-0.24(-1.30%)
Jun 16, 2023	18.48	18.71	18.45	18.45	190,480	-0.14(-0.75%)
Jun 15, 2023	18.55	18.70	18.32	18.59	235,868	-0.02(-0.11%)
Jun 14, 2023	18.42	18.72	18.42	18.61	181,409	+0.06(+0.32%)
Jun 13, 2023	18.23	18.70	18.23	18.55	228,997	+0.00(+0.00%)
Jun 12, 2023	18.25	18.55	18.25	18.55	182,249	+0.37(+2.04%)
Jun 09, 2023	17.88	18.22	17.88	18.18	126,462	+0.21(+1.17%)
Jun 08, 2023	17.84	17.97	17.74	17.97	153,453	-0.09(-0.50%)
Jun 07, 2023	18.11	18.29	18.03	18.06	161,730	-0.39(-2.11%)
Jun 06, 2023	18.10	18.47	18.10	18.45	377,953	+0.51(+2.84%)
Jun 05, 2023	17.90	18.01	17.60	17.94	241,073	+0.49(+2.81%)
Jun 02, 2023	17.36	17.50	17.36	17.45	160,728	+0.27(+1.57%)
Jun 01, 2023	16.82	17.23	16.82	17.18	163,816	+0.13(+0.76%)
May 31, 2023	16.86	17.19	16.82	17.05	380,852	-0.05(-0.29%)
May 30, 2023	17.09	17.30	17.04	17.10	374,122	+0.04(+0.21%)
May 26, 2023	16.75	17.18	16.75	17.07	136,212	-0.04(-0.26%)
May 25, 2023	17.25	17.25	17.00	17.11	156,079	+0.09(+0.53%)
May 24, 2023	17.05	17.33	17.00	17.02	108,539	+0.16(+0.95%)
May 23, 2023	16.79	16.96	16.61	16.86	350,302	-0.43(-2.49%)
May 22, 2023	17.36	17.36	17.00	17.29	188,379	+0.34(+2.01%)
May 19, 2023	16.99	16.99	16.70	16.95	151,807	+0.27(+1.62%)
May 18, 2023	16.40	16.92	16.40	16.68	179,667	+0.12(+0.72%)
May 17, 2023	16.75	16.75	16.50	16.56	123,237	-0.20(-1.19%)
May 16, 2023	16.83	16.85	16.74	16.76	199,122	-0.17(-1.03%)
May 15, 2023	16.59	16.95	16.59	16.93	407,655	+0.11(+0.62%)
May 12, 2023	16.80	17.15	16.79	16.83	457,389	-0.24(-1.41%)
May 11, 2023	17.07	17.14	17.01	17.07	119,444	-0.16(-0.90%)
May 10, 2023	17.33	17.33	17.15	17.23	184,899	+0.18(+1.03%)
May 09, 2023	16.92	17.22	16.92	17.05	259,417	+0.06(+0.33%)
May 08, 2023	16.95	17.05	16.95	16.99	116,907	-0.29(-1.66%)
May 05, 2023	16.82	17.32	16.78	17.28	158,554	+0.22(+1.29%)
May 04, 2023	16.98	17.12	16.71	17.06	111,223	+0.08(+0.47%)
May 03, 2023	16.82	17.31	16.57	16.98	154,712	+0.16(+0.95%)
May 02, 2023	16.71	16.88	16.71	16.82	319,773	-0.23(-1.35%)