Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	26.09	26.09	25.80	25.84	84,111	-0.07(-0.29%)
Mar 30, 2016	25.68	26.08	25.68	25.91	61,562	+0.19(+0.74%)
Mar 29, 2016	25.57	25.73	25.28	25.72	80,035	+0.16(+0.63%)
Mar 28, 2016	25.21	25.60	25.05	25.56	97,965	+0.18(+0.73%)
Mar 24, 2016		25.38	25.38	25.38	0	-0.66(-2.54%)
Mar 23, 2016	25.75	26.15	25.75	26.04	87,878	-0.29(-1.08%)
Mar 22, 2016	26.15	26.37	26.11	26.32	63,765	+0.26(+1.00%)
Mar 21, 2016	26.00	26.15	25.95	26.06	77,587	+0.11(+0.42%)
Mar 18, 2016	25.52	26.03	25.52	25.95	102,298	-0.11(-0.42%)
Mar 17, 2016	26.00	26.25	25.85	26.06	106,532	+0.00(+0.02%)
Mar 16, 2016	26.10	26.10	25.73	26.05	113,909	-0.02(-0.06%)
Mar 15, 2016	26.17	26.32	25.99	26.07	219,115	-0.20(-0.76%)
Mar 14, 2016	26.56	26.58	26.18	26.27	128,584	-0.59(-2.20%)
Mar 11, 2016	26.35	26.96	26.35	26.86	52,464	+0.16(+0.60%)
Mar 10, 2016	26.83	27.08	26.32	26.70	139,772	-0.05(-0.19%)
Mar 09, 2016	26.88	26.88	26.55	26.75	424,647	+0.00(+0.02%)
Mar 08, 2016	26.85	26.95	26.30	26.75	1,359,729	+0.61(+2.32%)
Mar 07, 2016	25.91	26.19	25.72	26.14	1,380,491	+0.28(+1.08%)
Mar 04, 2016	26.01	26.01	25.77	25.86	136,455	+0.06(+0.23%)
Mar 03, 2016	26.00	26.00	25.67	25.80	71,498	+0.21(+0.82%)
Mar 02, 2016	25.58	25.59	25.16	25.59	120,990	+0.85(+3.44%)
Mar 01, 2016	24.33	24.84	24.33	24.74	125,807	+0.26(+1.06%)
Feb 29, 2016	24.82	24.82	24.41	24.48	97,056	-0.48(-1.92%)
Feb 26, 2016	24.93	25.27	24.86	24.96	106,880	+0.05(+0.20%)
Feb 25, 2016	24.51	24.91	24.47	24.91	97,467	-0.39(-1.54%)
Feb 24, 2016	25.25	25.32	24.70	25.30	72,877	+0.10(+0.38%)
Feb 23, 2016	25.64	25.64	25.09	25.20	120,123	-0.10(-0.40%)
Feb 22, 2016	24.97	25.54	24.95	25.30	99,937	+0.93(+3.79%)
Feb 19, 2016	24.21	24.71	24.21	24.38	81,653	-0.20(-0.81%)
Feb 18, 2016	24.66	24.80	24.44	24.58	80,718	+0.63(+2.63%)
Feb 17, 2016	23.74	24.05	23.74	23.95	114,657	+0.34(+1.44%)
Feb 16, 2016	23.70	23.90	23.33	23.61	337,275	+0.12(+0.51%)
Feb 12, 2016		23.49	23.49	23.49	0	+0.01(+0.04%)
Feb 11, 2016	22.92	23.59	22.92	23.48	580,748	-0.05(-0.23%)
Feb 10, 2016	23.14	24.04	23.14	23.54	87,522	+0.46(+2.02%)
Feb 09, 2016	22.60	23.35	22.60	23.07	139,978	+0.38(+1.67%)
Feb 08, 2016	23.19	23.19	22.41	22.69	118,338	+0.59(+2.67%)
Feb 05, 2016	22.40	22.55	22.00	22.10	382,850	-0.40(-1.78%)
Feb 04, 2016	22.69	22.69	22.20	22.50	245,408	+0.62(+2.83%)
Feb 03, 2016	21.84	22.02	21.55	21.88	254,589	-0.02(-0.09%)
Feb 02, 2016	22.00	22.26	21.80	21.90	165,027	+0.08(+0.37%)
Feb 01, 2016	21.68	21.83	21.55	21.82	117,848	-0.44(-1.97%)
Jan 29, 2016	21.95	22.30	21.76	22.26	415,610	-1.05(-4.49%)
Jan 28, 2016	23.98	24.09	23.16	23.30	272,425	-2.42(-9.41%)
Jan 27, 2016	25.91	26.15	25.60	25.73	80,864	-0.27(-1.06%)
Jan 26, 2016	25.75	26.09	25.75	26.00	119,638	+0.30(+1.17%)
Jan 25, 2016	25.60	26.26	25.60	25.70	125,207	-1.09(-4.07%)
Jan 22, 2016	26.35	26.95	26.30	26.79	357,074	+0.74(+2.84%)
Jan 21, 2016	25.52	26.27	25.29	26.05	480,024	+0.32(+1.22%)
Jan 20, 2016	25.57	25.95	25.10	25.73	620,127	-0.69(-2.59%)
Jan 19, 2016	26.30	26.91	26.07	26.42	162,086	+0.73(+2.84%)
Jan 15, 2016		25.69	25.69	25.69	0	-1.20(-4.46%)
Jan 14, 2016	26.42	26.93	26.38	26.89	148,680	+0.20(+0.75%)
Jan 13, 2016	27.48	27.48	26.60	26.69	102,645	-0.21(-0.80%)
Jan 12, 2016	26.91	27.06	26.62	26.91	130,315	+0.26(+0.96%)
Jan 11, 2016	26.91	26.91	26.34	26.65	96,898	+0.20(+0.76%)
Jan 08, 2016	27.36	27.36	26.45	26.45	167,444	-0.15(-0.56%)
Jan 07, 2016	26.75	26.82	26.55	26.60	95,062	-0.79(-2.88%)
Jan 06, 2016	27.34	27.45	27.19	27.39	99,826	-0.84(-2.98%)
Jan 05, 2016	28.15	28.38	28.08	28.23	91,598	-0.02(-0.07%)