Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	30.36	30.36	30.12	30.23	190,881	-0.25(-0.82%)
Sep 29, 2014	30.30	30.51	30.16	30.48	871,328	-0.65(-2.09%)
Sep 26, 2014	30.90	31.21	30.88	31.13	196,247	-0.29(-0.91%)
Sep 25, 2014	31.25	32.05	30.90	31.41	306,326	+1.56(+5.24%)
Sep 24, 2014	29.74	29.94	29.74	29.85	226,918	+0.49(+1.67%)
Sep 23, 2014	29.45	29.46	29.25	29.36	99,420	-0.09(-0.32%)
Sep 22, 2014	29.15	29.50	29.15	29.45	248,496	+0.08(+0.27%)
Sep 19, 2014	29.17	29.45	29.17	29.38	73,678	+0.32(+1.12%)
Sep 18, 2014	28.90	29.49	28.90	29.05	143,604	+0.42(+1.47%)
Sep 17, 2014	28.76	28.76	28.44	28.63	101,228	-0.26(-0.90%)
Sep 16, 2014	28.78	28.94	28.60	28.89	80,573	+0.07(+0.26%)
Sep 15, 2014	28.80	28.87	28.69	28.82	55,768	+0.05(+0.19%)
Sep 12, 2014	29.07	29.07	28.75	28.76	59,295	-0.50(-1.72%)
Sep 11, 2014	29.08	29.30	29.08	29.26	70,483	-0.11(-0.37%)
Sep 10, 2014	29.38	29.45	29.33	29.37	59,363	+0.10(+0.34%)
Sep 09, 2014	29.23	29.36	29.16	29.27	40,673	+0.13(+0.45%)
Sep 08, 2014	29.24	29.24	28.92	29.14	82,824	-0.01(-0.03%)
Sep 05, 2014	29.04	29.25	29.04	29.15	68,097	+0.54(+1.87%)
Sep 04, 2014	28.55	28.67	28.55	28.61	52,645	+0.13(+0.47%)
Sep 03, 2014	28.68	28.68	28.44	28.48	61,511	+0.36(+1.28%)
Sep 02, 2014	28.13	28.23	28.13	28.12	97,706	+0.37(+1.33%)
Aug 29, 2014		27.75	27.75	27.75	0	-0.50(-1.77%)
Aug 28, 2014	28.29	28.32	28.20	28.25	72,535	-0.25(-0.88%)
Aug 27, 2014	28.55	28.57	28.46	28.50	48,367	+0.05(+0.18%)
Aug 26, 2014	28.63	28.63	28.45	28.45	46,267	-0.23(-0.80%)
Aug 25, 2014	28.64	28.70	28.64	28.68	40,894	+0.05(+0.19%)
Aug 22, 2014	28.59	28.75	28.54	28.63	73,461	-0.28(-0.98%)
Aug 21, 2014	28.75	28.96	28.73	28.91	76,526	+0.12(+0.42%)
Aug 20, 2014		28.88	28.72	28.79	42,744	-0.22(-0.76%)
Aug 19, 2014	28.86	29.02	28.86	29.01	57,493	+0.42(+1.45%)
Aug 18, 2014		28.64	28.55	28.59	67,605	-0.14(-0.50%)
Aug 15, 2014	28.75	28.99	28.75	28.74	43,519	+0.04(+0.14%)
Aug 14, 2014	28.67	28.70	28.67	28.70	68,145	+0.18(+0.63%)
Aug 13, 2014	28.53	28.53	28.49	28.52	43,767	+0.05(+0.19%)
Aug 12, 2014	28.42	28.54	28.42	28.46	38,476	-0.07(-0.23%)
Aug 11, 2014	28.39	28.60	28.39	28.53	402,207	+0.08(+0.28%)
Aug 08, 2014	28.34	28.40	28.32	28.45	88,576	-0.25(-0.87%)
Aug 07, 2014	28.65	29.02	28.63	28.70	40,301	-0.08(-0.28%)
Aug 06, 2014	28.55	28.86	28.55	28.78	49,110	+0.13(+0.45%)
Aug 05, 2014	28.87	28.87	28.60	28.65	49,286	-0.53(-1.82%)
Aug 04, 2014	29.00	29.20	28.99	29.18	46,774	+0.14(+0.48%)
Aug 01, 2014	28.90	29.21	28.90	29.04	54,826	+0.18(+0.62%)
Jul 31, 2014	29.14	29.14	28.82	28.86	43,611	-0.71(-2.40%)
Jul 30, 2014	29.63	29.69	29.41	29.57	101,146	-0.07(-0.24%)
Jul 29, 2014	29.78	29.90	29.64	29.64	589,368	-0.51(-1.69%)
Jul 28, 2014	30.15	30.24	30.05	30.15	50,475	+0.21(+0.70%)
Jul 25, 2014	30.09	30.09	29.92	29.94	97,577	+0.49(+1.66%)
Jul 24, 2014	29.20	29.48	29.20	29.45	122,305	+0.86(+3.03%)
Jul 23, 2014	28.50	28.65	28.47	28.59	57,573	+0.12(+0.40%)
Jul 22, 2014	28.41	28.55	28.41	28.47	57,902	+0.21(+0.74%)
Jul 21, 2014	28.11	28.30	28.11	28.26	46,732	-0.04(-0.14%)
Jul 18, 2014	28.17	28.35	28.17	28.30	40,113	+0.08(+0.28%)
Jul 17, 2014	28.41	28.42	28.13	28.22	124,793	-0.43(-1.50%)
Jul 16, 2014	28.78	28.78	28.53	28.65	65,500	+0.25(+0.88%)
Jul 15, 2014	28.56	28.56	28.36	28.40	53,843	-0.43(-1.49%)
Jul 14, 2014	28.89	28.92	28.77	28.83	64,298	+0.42(+1.48%)
Jul 11, 2014	28.49	28.57	28.41	28.41	53,937	-0.34(-1.18%)
Jul 10, 2014	28.76	28.95	28.60	28.75	51,701	-0.31(-1.07%)
Jul 09, 2014	28.83	29.10	28.83	29.06	88,154	+0.32(+1.12%)
Jul 08, 2014	28.75	28.86	28.72	28.74	51,893	-0.11(-0.38%)
Jul 07, 2014	28.76	29.00	28.76	28.85	50,795	-0.17(-0.59%)
Jul 03, 2014		29.02	29.02	29.02	0	-0.30(-1.01%)
Jul 02, 2014	29.18	29.38	29.18	29.32	34,132	-0.20(-0.69%)