Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.58	20.65	20.50	20.55	144,487	-0.34(-1.65%)
Mar 30, 2017	20.90	21.00	20.81	20.90	90,914	+0.04(+0.22%)
Mar 29, 2017	20.96	20.97	20.80	20.86	150,725	+0.11(+0.51%)
Mar 28, 2017	20.73	20.75	20.55	20.75	90,001	+0.06(+0.29%)
Mar 27, 2017	20.58	20.71	20.45	20.69	89,759	-0.03(-0.14%)
Mar 24, 2017	20.42	20.75	20.42	20.72	80,253	+0.33(+1.62%)
Mar 23, 2017	20.48	20.48	20.33	20.39	77,804	+0.05(+0.25%)
Mar 22, 2017	20.10	20.34	20.10	20.34	96,982	+0.16(+0.82%)
Mar 21, 2017	20.49	20.49	20.16	20.18	135,427	-0.21(-1.03%)
Mar 20, 2017	20.50	20.50	20.20	20.39	168,821	-0.04(-0.22%)
Mar 17, 2017	20.27	20.44	20.24	20.43	188,733	+0.71(+3.60%)
Mar 16, 2017	19.87	19.87	19.70	19.72	201,039	+0.14(+0.72%)
Mar 15, 2017	19.45	19.58	19.35	19.58	139,600	+0.18(+0.93%)
Mar 14, 2017	19.55	19.59	19.37	19.40	191,324	-0.08(-0.39%)
Mar 13, 2017	19.46	19.67	19.45	19.48	200,410	+0.15(+0.75%)
Mar 10, 2017	19.18	19.66	19.18	19.33	152,982	+0.18(+0.97%)
Mar 09, 2017	19.25	19.25	19.10	19.14	156,475	-0.24(-1.23%)
Mar 08, 2017	19.31	19.43	19.31	19.38	116,592	+0.01(+0.06%)
Mar 07, 2017	19.32	19.51	19.31	19.37	127,522	-0.18(-0.95%)
Mar 06, 2017	19.67	19.70	19.53	19.55	205,347	-0.12(-0.58%)
Mar 03, 2017	19.77	19.83	19.62	19.67	76,990	-0.06(-0.30%)
Mar 02, 2017	19.77	19.78	19.66	19.73	102,351	-0.29(-1.42%)
Mar 01, 2017	19.86	20.05	19.86	20.02	179,912	+0.45(+2.27%)
Feb 28, 2017	19.43	19.65	19.43	19.57	66,585	+0.06(+0.31%)
Feb 27, 2017	19.60	19.60	19.41	19.51	178,110	+0.01(+0.05%)
Feb 24, 2017	19.44	19.62	19.44	19.50	201,036	-0.06(-0.31%)
Feb 23, 2017	19.34	19.69	19.34	19.56	108,682	+0.09(+0.46%)
Feb 22, 2017	19.63	19.63	19.42	19.47	1,164,361	-0.31(-1.57%)
Feb 21, 2017	19.64	19.89	19.52	19.78	801,549	-0.03(-0.15%)
Feb 17, 2017		19.81	19.81	19.81	0	-0.07(-0.35%)
Feb 16, 2017	19.98	19.98	19.56	19.88	471,419	+0.08(+0.40%)
Feb 15, 2017	19.60	19.83	19.51	19.80	295,511	+0.10(+0.51%)
Feb 14, 2017	19.52	19.86	19.52	19.70	139,495	-0.25(-1.25%)
Feb 13, 2017	19.95	20.00	19.90	19.95	153,265	-0.03(-0.14%)
Feb 10, 2017	19.75	20.15	19.75	19.98	109,205	+0.44(+2.24%)
Feb 09, 2017	19.64	19.64	19.41	19.54	65,096	-0.02(-0.08%)
Feb 08, 2017	19.54	19.57	19.32	19.55	90,500	+0.34(+1.80%)
Feb 07, 2017	19.11	19.23	19.10	19.21	105,426	-0.04(-0.21%)
Feb 06, 2017	19.45	19.45	19.16	19.25	94,560	-0.27(-1.38%)
Feb 03, 2017	19.40	19.52	19.19	19.52	84,308	+0.05(+0.28%)
Feb 02, 2017	19.58	19.58	19.38	19.46	95,230	-0.09(-0.43%)
Feb 01, 2017	19.51	19.65	19.41	19.55	132,496	+0.03(+0.15%)
Jan 31, 2017	19.40	19.55	19.40	19.52	272,325	+0.06(+0.31%)
Jan 30, 2017	19.65	19.65	19.37	19.46	173,652	-0.17(-0.87%)
Jan 27, 2017	19.59	19.68	19.55	19.63	190,850	+0.08(+0.41%)
Jan 26, 2017	19.40	19.75	19.13	19.55	374,949	-0.11(-0.56%)
Jan 25, 2017	19.25	19.66	19.25	19.66	138,632	+0.66(+3.47%)
Jan 24, 2017	19.00	19.00	18.81	19.00	112,004	+0.11(+0.58%)
Jan 23, 2017	18.92	19.00	18.77	18.89	169,444	+0.06(+0.32%)
Jan 20, 2017	18.77	18.95	18.56	18.83	137,504	+0.34(+1.87%)
Jan 19, 2017	18.73	18.73	18.43	18.48	136,956	+0.38(+2.13%)
Jan 18, 2017	18.34	18.34	18.06	18.10	354,528	+0.03(+0.17%)
Jan 17, 2017	18.03	18.30	18.02	18.07	274,030	+0.17(+0.95%)
Jan 13, 2017		17.90	17.90	17.90	0	+0.31(+1.77%)
Jan 12, 2017	17.41	17.80	17.31	17.59	146,270	+0.27(+1.55%)
Jan 11, 2017	17.27	17.34	17.05	17.32	142,058	-0.02(-0.12%)
Jan 10, 2017	17.58	17.58	17.32	17.34	149,955	-0.08(-0.46%)
Jan 09, 2017	17.45	17.48	17.28	17.42	113,710	-0.01(-0.06%)
Jan 06, 2017	17.35	17.47	17.13	17.43	144,534	+0.13(+0.75%)
Jan 05, 2017	17.36	17.36	17.23	17.30	116,191	+0.13(+0.76%)
Jan 04, 2017	17.09	17.20	16.94	17.17	1,551,620	+0.41(+2.45%)