Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	12.35	12.71	12.30	12.56	1,028,552	+0.44(+3.63%)
Oct 30, 2023	12.36	12.36	12.00	12.12	589,546	+0.03(+0.25%)
Oct 27, 2023	12.30	12.30	12.07	12.09	537,637	-0.01(-0.08%)
Oct 26, 2023	12.29	12.29	12.03	12.10	579,495	-0.27(-2.18%)
Oct 25, 2023	12.47	12.54	12.32	12.37	314,546	+0.04(+0.32%)
Oct 24, 2023	12.35	12.53	12.32	12.33	843,782	-0.27(-2.14%)
Oct 23, 2023	12.61	12.66	12.45	12.60	347,228	-0.07(-0.55%)
Oct 20, 2023	12.74	12.75	12.66	12.67	314,398	-0.14(-1.09%)
Oct 19, 2023	12.75	12.98	12.75	12.81	285,794	-0.18(-1.39%)
Oct 18, 2023	13.01	13.25	12.99	12.99	260,871	-0.28(-2.11%)
Oct 17, 2023	12.95	13.31	12.95	13.27	410,105	-0.08(-0.60%)
Oct 16, 2023	13.30	13.41	13.25	13.35	705,367	-0.02(-0.15%)
Oct 13, 2023	13.37	13.49	13.32	13.37	770,484	+0.02(+0.15%)
Oct 12, 2023	13.30	13.52	13.20	13.35	303,625	+0.18(+1.37%)
Oct 11, 2023	13.05	13.28	12.95	13.17	260,683	-0.06(-0.45%)
Oct 10, 2023	12.95	13.30	12.95	13.23	697,143	-0.02(-0.15%)
Oct 09, 2023	13.21	13.27	12.95	13.25	291,795	+0.02(+0.15%)
Oct 06, 2023	13.13	13.24	12.97	13.23	1,002,867	+0.00(+0.00%)
Oct 05, 2023	13.28	13.28	13.11	13.23	420,572	+0.08(+0.61%)
Oct 04, 2023	13.21	13.21	12.97	13.15	403,800	+0.13(+1.00%)
Oct 03, 2023	12.97	13.23	12.97	13.02	374,700	-0.07(-0.53%)
Oct 02, 2023	13.00	13.17	12.95	13.09	386,117	+0.09(+0.69%)
Sep 29, 2023	13.12	13.12	12.94	13.00	474,346	+0.02(+0.15%)
Sep 28, 2023	12.75	13.02	12.75	12.98	726,961	+0.07(+0.54%)
Sep 27, 2023	12.92	13.03	12.90	12.91	419,378	-0.06(-0.46%)
Sep 26, 2023	13.07	13.07	12.95	12.97	413,939	-0.30(-2.26%)
Sep 25, 2023	13.17	13.27	13.25	13.27	671,315	-0.11(-0.82%)
Sep 22, 2023	13.49	13.49	13.38	13.38	615,282	-0.03(-0.22%)
Sep 21, 2023	13.50	13.70	13.41	13.41	391,757	-0.35(-2.54%)
Sep 20, 2023	13.67	13.96	13.67	13.76	276,624	+0.10(+0.73%)
Sep 19, 2023	13.50	13.76	13.50	13.66	385,851	+0.03(+0.22%)
Sep 18, 2023	13.50	13.94	13.50	13.63	316,855	+0.01(+0.04%)
Sep 15, 2023	13.87	13.87	13.53	13.62	768,588	-0.12(-0.88%)
Sep 14, 2023	13.66	13.91	13.66	13.75	211,616	+0.16(+1.15%)
Sep 13, 2023	13.53	13.63	13.53	13.59	371,443	-0.27(-1.95%)
Sep 12, 2023	13.55	13.92	13.55	13.86	408,037	-0.02(-0.14%)
Sep 11, 2023	13.59	13.90	13.59	13.88	385,014	+0.11(+0.80%)
Sep 08, 2023	13.76	13.85	13.55	13.77	319,310	-0.16(-1.15%)
Sep 07, 2023	14.12	14.12	13.88	13.93	362,031	-0.10(-0.71%)
Sep 06, 2023	14.19	14.25	14.00	14.03	843,713	-0.16(-1.13%)
Sep 05, 2023	14.00	14.26	14.00	14.19	248,849	+0.01(+0.07%)
Sep 01, 2023	14.10	14.32	13.90	14.18	390,451	-0.01(-0.07%)
Aug 31, 2023	13.90	14.22	13.90	14.19	343,557	-0.12(-0.84%)
Aug 30, 2023	14.29	14.49	14.09	14.31	228,992	+0.11(+0.74%)
Aug 29, 2023	14.37	14.37	13.66	14.21	300,698	+0.12(+0.89%)
Aug 28, 2023	13.70	14.20	13.70	14.08	336,348	+0.07(+0.50%)
Aug 25, 2023	13.62	14.08	13.62	14.01	544,466	+0.13(+0.94%)
Aug 24, 2023	13.79	14.04	13.79	13.88	314,166	-0.24(-1.70%)
Aug 23, 2023	14.00	14.14	13.97	14.12	243,679	+0.35(+2.54%)
Aug 22, 2023	13.91	13.91	13.75	13.77	433,674	-0.05(-0.36%)
Aug 21, 2023	13.94	13.94	13.73	13.82	417,275	-0.09(-0.65%)
Aug 18, 2023	13.55	13.94	13.55	13.91	520,799	+0.08(+0.58%)
Aug 17, 2023	13.73	14.06	13.73	13.83	973,491	+0.13(+0.95%)
Aug 16, 2023	13.55	14.01	13.55	13.70	450,202	-0.22(-1.58%)
Aug 15, 2023	13.85	14.19	13.85	13.92	519,564	-0.25(-1.76%)
Aug 14, 2023	14.10	14.20	14.09	14.17	460,661	-0.19(-1.32%)
Aug 11, 2023	14.42	14.71	14.23	14.36	180,374	-0.13(-0.90%)
Aug 10, 2023	14.35	14.70	14.35	14.49	260,182	+0.20(+1.40%)
Aug 09, 2023	14.53	14.53	14.26	14.29	181,021	-0.11(-0.76%)
Aug 08, 2023	14.43	14.48	14.36	14.40	505,288	-0.01(-0.07%)
Aug 07, 2023	14.70	14.70	14.34	14.41	374,245	+0.12(+0.84%)
Aug 04, 2023	14.26	14.75	14.23	14.29	271,708	-0.05(-0.38%)
Aug 03, 2023	14.36	14.61	14.25	14.34	387,601	-0.04(-0.25%)
Aug 02, 2023	14.66	14.90	14.23	14.38	607,126	-0.23(-1.57%)