Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	29.55	29.91	29.55	29.82	132,034	-0.39(-1.29%)
Mar 29, 2012	30.40	30.46	30.07	30.21	91,945	-0.47(-1.53%)
Mar 28, 2012	30.77	30.93	30.55	30.68	93,846	+0.02(+0.07%)
Mar 27, 2012	31.02	31.24	30.66	30.66	78,945	+0.06(+0.20%)
Mar 26, 2012	30.49	30.60	30.27	30.60	37,979	+0.29(+0.96%)
Mar 23, 2012	30.11	30.31	30.08	30.31	55,315	+0.08(+0.26%)
Mar 22, 2012	30.27	30.27	30.00	30.23	120,578	-0.30(-0.98%)
Mar 21, 2012	30.80	30.80	30.39	30.53	45,868	-0.19(-0.62%)
Mar 20, 2012	30.89	30.89	30.43	30.72	57,550	-0.24(-0.78%)
Mar 19, 2012	30.68	30.97	30.64	30.96	70,107	+0.57(+1.88%)
Mar 16, 2012	30.25	30.51	30.25	30.39	62,427	+0.06(+0.20%)
Mar 15, 2012	30.12	30.39	30.12	30.33	43,164	+0.18(+0.60%)
Mar 14, 2012	30.32	30.37	30.12	30.15	38,543	-0.25(-0.82%)
Mar 13, 2012	29.60	30.40	29.60	30.40	72,701	+0.72(+2.43%)
Mar 12, 2012	29.96	29.96	29.65	29.68	40,694	-0.28(-0.93%)
Mar 09, 2012	30.04	30.08	29.72	29.96	46,373	-0.26(-0.86%)
Mar 08, 2012	29.65	30.31	29.65	30.22	40,226	+0.87(+2.96%)
Mar 07, 2012	28.86	29.37	28.86	29.35	131,660	+0.36(+1.24%)
Mar 06, 2012	29.45	29.45	28.88	28.99	67,894	-1.09(-3.62%)
Mar 05, 2012	29.89	30.20	29.89	30.08	35,633	-0.07(-0.23%)
Mar 02, 2012	29.92	30.27	29.92	30.15	62,254	-0.25(-0.82%)
Mar 01, 2012	30.15	30.53	30.15	30.40	51,280	+0.09(+0.30%)
Feb 29, 2012	30.38	30.80	30.24	30.31	89,453	-0.08(-0.26%)
Feb 28, 2012	30.11	30.45	30.11	30.39	43,634	+0.99(+3.37%)
Feb 27, 2012	29.70	29.70	29.14	29.40	34,319	-0.79(-2.62%)
Feb 24, 2012	29.80	30.45	29.80	30.19	48,501	+0.45(+1.51%)
Feb 23, 2012	29.46	29.83	29.45	29.74	40,746	+0.17(+0.57%)
Feb 22, 2012	29.40	29.74	29.40	29.57	51,819	-0.23(-0.77%)
Feb 21, 2012	29.68	30.05	29.68	29.80	34,053	-0.40(-1.32%)
Feb 17, 2012	29.85	30.35	29.85	30.20	49,186	+0.36(+1.21%)
Feb 16, 2012	29.50	29.85	29.13	29.84	82,008	+0.19(+0.64%)
Feb 15, 2012	29.55	29.90	29.55	29.65	401,444	+0.85(+2.95%)
Feb 14, 2012	28.45	28.94	28.45	28.80	171,866	+0.36(+1.27%)
Feb 13, 2012	28.16	28.55	28.16	28.44	59,366	+0.77(+2.78%)
Feb 10, 2012	27.52	27.67	27.46	27.67	43,407	-0.43(-1.53%)
Feb 09, 2012	28.09	28.37	28.09	28.10	83,750	-0.18(-0.64%)
Feb 08, 2012	28.22	28.40	28.14	28.28	66,518	+0.14(+0.50%)
Feb 07, 2012	28.29	28.29	28.00	28.14	26,702	-0.18(-0.64%)
Feb 06, 2012	28.11	28.32	28.11	28.32	31,555	+0.66(+2.39%)
Feb 03, 2012	27.55	27.77	27.43	27.66	45,807	+0.02(+0.07%)
Feb 02, 2012	27.47	27.73	27.47	27.64	48,633	-0.31(-1.11%)
Feb 01, 2012	27.61	28.08	27.61	27.95	61,755	+0.05(+0.18%)
Jan 31, 2012	27.70	28.02	27.70	27.90	327,067	+0.45(+1.64%)
Jan 30, 2012	27.40	27.56	27.30	27.45	593,084	-0.50(-1.79%)
Jan 27, 2012	27.71	27.99	27.71	27.95	154,571	+0.31(+1.12%)
Jan 26, 2012	27.66	27.81	27.51	27.64	131,759	-0.41(-1.46%)
Jan 25, 2012	27.75	28.05	27.70	28.05	49,491	+0.19(+0.68%)
Jan 24, 2012	27.55	27.90	27.55	27.86	59,286	-0.19(-0.68%)
Jan 23, 2012	27.88	28.39	27.88	28.05	37,124	-0.09(-0.32%)
Jan 20, 2012	27.99	28.25	27.99	28.14	42,566	+0.19(+0.68%)
Jan 19, 2012	28.07	28.07	27.87	27.95	83,429	+0.65(+2.38%)
Jan 18, 2012	26.90	27.32	26.90	27.30	51,266	+1.37(+5.28%)
Jan 17, 2012	26.14	26.14	25.80	25.93	46,120	+0.73(+2.90%)
Jan 13, 2012	25.01	25.20	24.97	25.20	87,742	-0.41(-1.60%)
Jan 12, 2012	25.35	25.68	25.35	25.61	48,430	-0.34(-1.31%)
Jan 11, 2012	26.09	26.09	25.71	25.95	39,930	-0.04(-0.15%)
Jan 10, 2012	25.80	26.02	25.80	25.99	106,137	+0.55(+2.16%)
Jan 09, 2012	25.40	25.45	25.29	25.44	38,749	+0.04(+0.16%)
Jan 06, 2012	25.16	25.45	25.16	25.40	100,117	-0.25(-0.97%)
Jan 05, 2012	25.85	25.85	25.55	25.65	97,285	-0.37(-1.42%)