Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	53.50	53.55	53.05	53.18	10,647	-1.11(-2.04%)
Mar 30, 2010	53.70	54.29	53.70	54.29	10,595	+0.45(+0.84%)
Mar 29, 2010	53.70	53.90	53.50	53.84	5,958	+0.14(+0.26%)
Mar 26, 2010	53.48	53.90	52.11	53.70	8,136	+0.70(+1.32%)
Mar 25, 2010	52.92	53.42	52.76	53.00	10,382	+1.70(+3.31%)
Mar 24, 2010	51.30	51.30	50.96	51.30	5,167	-0.85(-1.63%)
Mar 23, 2010	51.75	52.15	51.25	52.15	4,167	+0.18(+0.35%)
Mar 22, 2010	51.70	51.99	51.70	51.97	5,529	+0.52(+1.01%)
Mar 19, 2010	51.46	51.93	51.45	51.45	14,793	-0.15(-0.29%)
Mar 18, 2010	51.26	51.65	51.26	51.60	3,360	-0.10(-0.19%)
Mar 17, 2010	51.55	52.35	51.55	51.70	6,191	-0.05(-0.10%)
Mar 16, 2010	51.01	51.75	51.01	51.75	2,861	+0.79(+1.55%)
Mar 15, 2010	50.94	51.40	50.93	50.96	5,469	-0.64(-1.24%)
Mar 12, 2010	50.86	51.60	50.86	51.60	5,918	+0.25(+0.49%)
Mar 11, 2010	50.95	51.35	50.95	51.35	21,328	+0.65(+1.28%)
Mar 10, 2010	50.15	50.94	50.15	50.70	5,292	-0.85(-1.65%)
Mar 09, 2010	51.47	51.69	51.05	51.55	6,213	+0.35(+0.68%)
Mar 08, 2010	50.86	51.20	50.86	51.20	8,780	+1.52(+3.06%)
Mar 05, 2010	49.60	50.30	49.26	49.68	10,077	+0.64(+1.31%)
Mar 04, 2010	49.02	49.04	48.26	49.04	7,898	-0.91(-1.82%)
Mar 03, 2010	49.36	50.10	49.36	49.95	12,210	+0.20(+0.40%)
Mar 02, 2010	49.01	49.75	49.01	49.75	6,678	+0.64(+1.30%)
Mar 01, 2010	48.70	49.11	48.70	49.11	7,995	+0.36(+0.74%)
Feb 26, 2010	48.40	48.75	48.40	48.75	5,240	+0.25(+0.52%)
Feb 25, 2010	48.75	48.75	48.10	48.50	7,146	-0.75(-1.52%)
Feb 24, 2010	48.35	49.25	48.35	49.25	9,382	+0.26(+0.53%)
Feb 23, 2010	49.00	49.29	48.50	48.99	4,094	-0.51(-1.03%)
Feb 22, 2010	49.49	49.50	49.00	49.50	5,152	+2.35(+4.98%)
Feb 19, 2010	46.95	47.60	46.95	47.15	73,014	-1.84(-3.76%)
Feb 18, 2010	48.80	49.04	48.56	48.99	16,760	-0.31(-0.63%)
Feb 17, 2010	49.25	49.75	49.25	49.30	6,036	-0.60(-1.20%)
Feb 16, 2010	49.15	49.90	49.00	49.90	92,863	+1.20(+2.46%)
Feb 12, 2010		48.70	48.70	48.70	0	-1.30(-2.60%)
Feb 11, 2010	49.14	50.15	49.01	50.00	5,685	+0.51(+1.03%)
Feb 10, 2010	49.51	49.70	49.00	49.49	10,293	-0.01(-0.02%)
Feb 09, 2010	48.86	49.95	48.86	49.50	6,020	+1.10(+2.27%)
Feb 08, 2010	49.07	49.25	48.40	48.40	9,452	-0.90(-1.83%)
Feb 05, 2010	49.25	49.80	48.79	49.30	7,002	-1.28(-2.53%)
Feb 04, 2010	50.25	50.58	49.51	50.58	9,367	-0.44(-0.86%)
Feb 03, 2010	51.00	51.25	50.75	51.02	10,636	-1.51(-2.87%)
Feb 02, 2010	51.35	52.53	51.01	52.53	23,115	+1.73(+3.41%)
Feb 01, 2010	50.00	50.80	50.00	50.80	14,360	+2.20(+4.53%)
Jan 29, 2010	47.95	48.85	47.65	48.60	221,723	+1.60(+3.40%)
Jan 28, 2010	46.95	47.25	46.35	47.00	18,478	+0.80(+1.73%)
Jan 27, 2010	46.40	46.40	46.00	46.20	13,218	+0.05(+0.11%)
Jan 26, 2010	46.65	46.75	46.10	46.15	6,862	-0.52(-1.11%)
Jan 25, 2010	46.66	47.20	46.66	46.67	7,712	+0.62(+1.35%)
Jan 22, 2010	46.70	46.79	45.75	46.05	82,422	-0.75(-1.60%)
Jan 21, 2010	47.90	47.90	46.62	46.80	163,608	-0.36(-0.76%)
Jan 20, 2010	47.94	47.94	47.01	47.16	12,882	-2.09(-4.24%)
Jan 19, 2010	48.80	49.30	48.80	49.25	10,512	+0.04(+0.08%)
Jan 15, 2010		49.21	49.21	49.21	0	-1.94(-3.79%)
Jan 14, 2010	50.55	51.16	50.55	51.15	3,414	+1.95(+3.96%)
Jan 13, 2010	48.74	49.30	48.74	49.20	5,994	-1.52(-3.00%)
Jan 12, 2010	50.90	50.90	49.76	50.72	8,102	+2.07(+4.25%)
Jan 11, 2010	48.35	48.65	48.27	48.65	7,330	+0.30(+0.62%)
Jan 08, 2010	48.33	48.45	47.90	48.35	12,644	+2.30(+4.99%)
Jan 07, 2010	45.85	46.25	45.85	46.05	25,363	-1.60(-3.36%)
Jan 06, 2010	47.69	47.89	47.50	47.65	10,737	-0.45(-0.94%)
Jan 05, 2010	48.30	48.40	47.90	48.10	9,201	+0.34(+0.71%)