Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.75	13.95	13.71	13.80	323,649	-0.17(-1.22%)
Jan 30, 2024	14.15	14.28	13.97	13.97	982,417	-0.60(-4.12%)
Jan 29, 2024	14.49	14.60	14.41	14.57	1,920,231	-0.73(-4.77%)
Jan 26, 2024	15.23	15.54	15.15	15.30	1,584,407	+0.73(+5.01%)
Jan 25, 2024	14.41	14.68	14.41	14.57	1,531,941	+0.28(+1.96%)
Jan 24, 2024	14.47	14.47	14.26	14.29	129,394	-0.27(-1.85%)
Jan 23, 2024	14.61	14.61	14.50	14.56	296,128	+0.06(+0.41%)
Jan 22, 2024	14.47	14.51	14.31	14.50	238,420	+0.26(+1.83%)
Jan 19, 2024	14.24	14.27	14.12	14.24	198,333	-0.25(-1.73%)
Jan 18, 2024	14.19	14.49	14.19	14.49	317,385	-0.10(-0.69%)
Jan 17, 2024	14.72	14.72	14.47	14.59	164,350	-0.52(-3.44%)
Jan 16, 2024	15.01	15.22	15.01	15.11	312,835	-0.03(-0.20%)
Jan 12, 2024	15.08	15.22	15.08	15.14	291,590	+0.28(+1.88%)
Jan 11, 2024	14.69	14.87	14.69	14.86	542,106	+0.14(+0.95%)
Jan 10, 2024	14.50	14.75	14.45	14.72	524,468	+0.37(+2.58%)
Jan 09, 2024	14.40	14.41	14.30	14.35	658,251	-0.04(-0.31%)
Jan 08, 2024	14.22	14.41	14.02	14.39	350,382	+0.23(+1.66%)
Jan 05, 2024	14.02	14.29	14.02	14.16	285,340	-0.10(-0.70%)
Jan 04, 2024	14.20	14.42	14.20	14.26	359,514	-0.05(-0.38%)
Jan 03, 2024	14.23	14.46	14.23	14.31	439,235	-0.09(-0.59%)
Jan 02, 2024	14.45	14.54	14.20	14.40	323,740	-0.23(-1.57%)
Dec 29, 2023	14.53	14.70	14.35	14.63	231,240	-0.12(-0.81%)
Dec 28, 2023	14.72	14.85	14.72	14.75	964,226	+0.04(+0.27%)
Dec 27, 2023	14.25	14.76	14.25	14.71	737,010	+0.09(+0.62%)
Dec 26, 2023	14.83	14.83	14.55	14.62	861,895	+0.05(+0.33%)
Dec 22, 2023	14.52	14.64	14.32	14.57	265,213	-0.09(-0.60%)
Dec 21, 2023	14.46	14.66	14.37	14.66	287,876	+0.36(+2.52%)
Dec 20, 2023	14.30	14.50	14.30	14.30	279,147	+0.03(+0.21%)
Dec 19, 2023	14.27	14.38	14.27	14.27	315,994	+0.01(+0.07%)
Dec 18, 2023	14.02	14.50	14.02	14.26	1,194,103	+0.00(+0.00%)
Dec 15, 2023	14.26	14.44	14.26	14.26	551,972	+0.25(+1.78%)
Dec 14, 2023	13.69	14.54	13.69	14.01	1,282,857	-0.12(-0.85%)
Dec 13, 2023	13.93	14.15	13.80	14.13	1,360,244	+0.33(+2.39%)
Dec 12, 2023	13.87	13.87	13.57	13.80	368,575	-0.02(-0.14%)
Dec 11, 2023	13.60	13.85	13.60	13.82	1,823,272	+0.04(+0.29%)
Dec 08, 2023	13.80	13.80	13.68	13.78	1,562,511	-0.24(-1.71%)
Dec 07, 2023	13.70	14.06	13.70	14.02	1,150,620	+0.16(+1.17%)
Dec 06, 2023	14.08	14.12	13.85	13.86	2,138,802	-0.20(-1.44%)
Dec 05, 2023	13.97	14.13	13.97	14.06	2,565,173	+0.24(+1.74%)
Dec 04, 2023	13.99	13.99	13.51	13.82	1,897,923	-0.16(-1.14%)
Dec 01, 2023	13.47	13.98	13.47	13.98	267,423	+0.18(+1.30%)
Nov 30, 2023	13.85	13.92	13.78	13.80	317,641	-0.09(-0.65%)
Nov 29, 2023	13.89	13.95	13.85	13.89	168,508	+0.07(+0.49%)
Nov 28, 2023	13.65	13.92	13.65	13.82	967,001	-0.11(-0.77%)
Nov 27, 2023	13.75	13.97	13.75	13.93	366,917	+0.19(+1.38%)
Nov 24, 2023	13.67	13.75	13.67	13.74	160,796	+0.10(+0.73%)
Nov 22, 2023	13.39	13.66	13.39	13.64	186,938	+0.13(+0.96%)
Nov 21, 2023	13.64	13.64	13.39	13.51	198,351	-0.08(-0.59%)
Nov 20, 2023	13.45	13.62	13.45	13.59	327,289	+0.19(+1.38%)
Nov 17, 2023	13.35	13.42	13.35	13.40	609,188	+0.21(+1.63%)
Nov 16, 2023	13.08	13.26	13.08	13.19	467,503	+0.12(+0.92%)
Nov 15, 2023	13.05	13.23	13.05	13.07	544,628	+0.31(+2.43%)
Nov 14, 2023	12.60	12.76	12.60	12.76	419,073	+0.11(+0.87%)
Nov 13, 2023	12.56	12.70	12.55	12.65	786,147	-0.20(-1.56%)
Nov 10, 2023	12.74	12.89	12.74	12.85	565,684	+0.15(+1.18%)
Nov 09, 2023	12.80	12.94	12.47	12.70	694,654	-0.08(-0.63%)
Nov 08, 2023	12.40	12.82	12.38	12.78	818,625	-0.15(-1.16%)
Nov 07, 2023	13.00	13.20	12.71	12.93	4,250,034	-0.37(-2.78%)
Nov 06, 2023	13.20	13.50	13.20	13.30	391,904	+0.27(+2.03%)
Nov 03, 2023	12.50	13.10	12.50	13.04	459,108	+0.27(+2.12%)
Nov 02, 2023	12.50	12.78	12.50	12.77	371,018	+0.17(+1.31%)