Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.18	23.48	22.87	23.17	67,965	-0.33(-1.40%)
Sep 29, 2011	23.70	23.81	23.38	23.50	51,240	+0.25(+1.08%)
Sep 28, 2011	23.16	23.63	23.10	23.25	239,510	+0.00(+0.00%)
Sep 27, 2011	23.25	23.75	23.19	23.25	41,401	+0.00(+0.00%)
Sep 26, 2011	23.20	23.25	22.75	23.25	35,550	-0.05(-0.21%)
Sep 23, 2011	22.95	23.40	22.95	23.30	44,625	+0.34(+1.48%)
Sep 22, 2011	23.16	23.59	22.71	22.96	59,092	-1.21(-5.01%)
Sep 21, 2011	24.34	24.85	24.09	24.17	113,909	-0.18(-0.74%)
Sep 20, 2011	24.44	24.57	24.11	24.35	36,440	-0.16(-0.65%)
Sep 19, 2011	24.59	24.74	24.10	24.51	79,931	-0.50(-2.00%)
Sep 16, 2011	24.90	25.24	24.73	25.01	481,818	+0.90(+3.73%)
Sep 15, 2011	23.96	24.34	23.74	24.11	63,503	+0.11(+0.46%)
Sep 14, 2011	23.09	24.25	23.09	24.00	147,436	+0.84(+3.63%)
Sep 13, 2011	22.86	23.22	22.86	23.16	35,561	+0.51(+2.25%)
Sep 12, 2011	22.56	22.65	22.17	22.65	171,519	+0.11(+0.49%)
Sep 09, 2011	23.00	23.20	22.45	22.54	49,719	-2.36(-9.48%)
Sep 08, 2011	25.20	25.20	24.79	24.90	38,513	-1.27(-4.85%)
Sep 07, 2011	25.65	26.25	25.65	26.17	48,727	+0.49(+1.91%)
Sep 06, 2011	25.17	25.68	25.17	25.68	37,786	-1.17(-4.36%)
Sep 02, 2011	26.88	27.39	26.77	26.85	31,585	-1.03(-3.69%)
Sep 01, 2011	27.80	28.28	27.75	27.88	71,592	+0.14(+0.50%)
Aug 31, 2011	27.45	27.90	27.45	27.74	113,173	+0.47(+1.72%)
Aug 30, 2011	27.10	27.35	26.97	27.27	118,912	+0.49(+1.83%)
Aug 29, 2011	26.35	26.85	26.35	26.78	104,836	-0.06(-0.22%)
Aug 26, 2011	26.80	26.84	26.17	26.84	41,794	+0.64(+2.44%)
Aug 25, 2011	26.70	26.75	26.05	26.20	54,477	+0.50(+1.95%)
Aug 24, 2011	25.35	26.00	25.35	25.70	31,684	-0.23(-0.89%)
Aug 23, 2011	25.36	25.99	25.36	25.93	59,745	+0.34(+1.33%)
Aug 22, 2011	25.64	25.90	25.35	25.59	70,615	-0.44(-1.69%)
Aug 19, 2011	26.51	26.97	26.00	26.03	50,169	-1.03(-3.81%)
Aug 18, 2011	27.16	27.75	27.03	27.06	98,491	-1.35(-4.75%)
Aug 17, 2011	28.45	28.81	28.41	28.41	742,149	-0.64(-2.20%)
Aug 16, 2011	28.20	29.09	28.20	29.05	681,962	-0.11(-0.38%)
Aug 15, 2011	28.80	29.18	28.30	29.16	137,829	+1.84(+6.73%)
Aug 12, 2011	27.70	27.75	27.31	27.32	62,324	-0.22(-0.80%)
Aug 11, 2011	27.60	27.83	27.00	27.54	51,721	+0.29(+1.06%)
Aug 10, 2011	27.76	27.95	27.00	27.25	46,231	-1.35(-4.72%)
Aug 09, 2011	28.20	28.76	27.45	28.60	122,431	+1.55(+5.73%)
Aug 08, 2011	28.34	28.65	27.05	27.05	63,833	-1.18(-4.18%)
Aug 05, 2011	28.25	28.78	27.75	28.23	125,376	-0.03(-0.11%)
Aug 04, 2011	29.26	29.30	28.26	28.26	79,447	-2.51(-8.16%)
Aug 03, 2011	30.14	30.85	29.95	30.77	42,847	-0.77(-2.44%)
Aug 02, 2011	31.50	32.15	31.30	31.54	54,234	-1.06(-3.25%)
Aug 01, 2011	33.00	33.00	32.33	32.60	47,505	+1.00(+3.16%)
Jul 29, 2011	31.25	31.67	31.22	31.60	39,002	+0.35(+1.12%)
Jul 28, 2011	31.04	31.70	31.04	31.25	52,997	+0.19(+0.61%)
Jul 27, 2011	31.06	31.60	31.06	31.06	147,374	+0.23(+0.75%)
Jul 26, 2011	30.80	31.01	30.76	30.83	38,818	-0.02(-0.06%)
Jul 25, 2011	30.81	31.10	30.77	30.85	230,839	-0.26(-0.84%)
Jul 22, 2011	31.13	31.20	31.10	31.11	267,051	+0.11(+0.35%)
Jul 21, 2011	31.00	31.19	30.70	31.00	53,167	+0.30(+0.98%)
Jul 20, 2011	30.69	30.76	30.41	30.70	31,019	+1.05(+3.54%)
Jul 19, 2011	29.48	29.75	29.48	29.65	37,111	+0.17(+0.58%)
Jul 18, 2011	29.80	29.80	29.48	29.48	41,452	-0.28(-0.94%)
Jul 15, 2011	29.50	29.89	29.50	29.76	41,065	+0.30(+1.02%)
Jul 14, 2011	29.85	29.95	29.46	29.46	60,343	-0.26(-0.87%)
Jul 13, 2011	29.06	30.02	29.06	29.72	36,997	+0.92(+3.19%)
Jul 12, 2011	28.84	29.11	28.80	28.80	42,488	-0.04(-0.14%)
Jul 11, 2011	28.65	29.34	28.65	28.84	39,639	-0.61(-2.07%)
Jul 08, 2011	28.95	29.45	28.95	29.45	154,671	+0.29(+0.99%)
Jul 07, 2011	29.00	29.50	29.00	29.16	516,380	-0.47(-1.59%)
Jul 06, 2011	29.40	29.80	29.28	29.63	100,292	+0.67(+2.31%)
Jul 05, 2011	28.53	29.20	28.53	28.96	60,570	-0.49(-1.66%)