Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.30	20.39	20.29	20.38	241,342	+0.28(+1.39%)
Apr 27, 2017	19.96	20.19	19.75	20.10	197,018	-0.70(-3.37%)
Apr 26, 2017	20.83	20.90	20.57	20.80	87,725	+0.12(+0.58%)
Apr 25, 2017	20.65	20.74	20.64	20.68	143,928	-0.12(-0.58%)
Apr 24, 2017	20.74	20.81	20.74	20.80	214,056	+0.32(+1.56%)
Apr 21, 2017	20.48	20.51	20.44	20.48	132,445	+0.04(+0.17%)
Apr 20, 2017	20.35	20.49	20.35	20.45	184,079	+0.07(+0.32%)
Apr 19, 2017	20.43	20.50	20.37	20.38	185,389	+0.30(+1.50%)
Apr 18, 2017	20.11	20.14	20.02	20.08	159,377	-0.12(-0.60%)
Apr 17, 2017	20.22	20.29	20.16	20.20	283,973	+0.20(+1.00%)
Apr 13, 2017	20.01	20.05	19.98	20.00	304,482	-0.27(-1.36%)
Apr 12, 2017	20.19	20.28	20.15	20.27	177,195	+0.10(+0.50%)
Apr 11, 2017	20.18	20.18	20.10	20.18	135,457	-0.11(-0.52%)
Apr 10, 2017	20.25	20.36	20.25	20.28	124,270	-0.17(-0.83%)
Apr 07, 2017	20.54	20.55	20.41	20.45	143,486	-0.28(-1.35%)
Apr 06, 2017	20.72	20.74	20.69	20.73	150,604	-0.17(-0.81%)
Apr 05, 2017	20.99	21.03	20.88	20.90	165,717	+0.23(+1.11%)
Apr 04, 2017	20.32	20.75	20.21	20.67	253,343	+0.07(+0.34%)
Apr 03, 2017	21.02	21.05	20.51	20.60	279,308	+0.05(+0.22%)
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%)