Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.53	14.70	14.35	14.63	231,240	-0.12(-0.81%)
Dec 28, 2023	14.72	14.85	14.72	14.75	964,226	+0.04(+0.27%)
Dec 27, 2023	14.25	14.76	14.25	14.71	737,010	+0.09(+0.62%)
Dec 26, 2023	14.83	14.83	14.55	14.62	861,895	+0.05(+0.33%)
Dec 22, 2023	14.52	14.64	14.32	14.57	265,213	-0.09(-0.60%)
Dec 21, 2023	14.46	14.66	14.37	14.66	287,876	+0.36(+2.52%)
Dec 20, 2023	14.30	14.50	14.30	14.30	279,147	+0.03(+0.21%)
Dec 19, 2023	14.27	14.38	14.27	14.27	315,994	+0.01(+0.07%)
Dec 18, 2023	14.02	14.50	14.02	14.26	1,194,103	+0.00(+0.00%)
Dec 15, 2023	14.26	14.44	14.26	14.26	551,972	+0.25(+1.78%)
Dec 14, 2023	13.69	14.54	13.69	14.01	1,282,857	-0.12(-0.85%)
Dec 13, 2023	13.93	14.15	13.80	14.13	1,360,244	+0.33(+2.39%)
Dec 12, 2023	13.87	13.87	13.57	13.80	368,575	-0.02(-0.14%)
Dec 11, 2023	13.60	13.85	13.60	13.82	1,823,272	+0.04(+0.29%)
Dec 08, 2023	13.80	13.80	13.68	13.78	1,562,511	-0.24(-1.71%)
Dec 07, 2023	13.70	14.06	13.70	14.02	1,150,620	+0.16(+1.17%)
Dec 06, 2023	14.08	14.12	13.85	13.86	2,138,802	-0.20(-1.44%)
Dec 05, 2023	13.97	14.13	13.97	14.06	2,565,173	+0.24(+1.74%)
Dec 04, 2023	13.99	13.99	13.51	13.82	1,897,923	-0.16(-1.14%)
Dec 01, 2023	13.47	13.98	13.47	13.98	267,423	+0.18(+1.30%)
Nov 30, 2023	13.85	13.92	13.78	13.80	317,641	-0.09(-0.65%)
Nov 29, 2023	13.89	13.95	13.85	13.89	168,508	+0.07(+0.49%)
Nov 28, 2023	13.65	13.92	13.65	13.82	967,001	-0.11(-0.77%)
Nov 27, 2023	13.75	13.97	13.75	13.93	366,917	+0.19(+1.38%)
Nov 24, 2023	13.67	13.75	13.67	13.74	160,796	+0.10(+0.73%)
Nov 22, 2023	13.39	13.66	13.39	13.64	186,938	+0.13(+0.96%)
Nov 21, 2023	13.64	13.64	13.39	13.51	198,351	-0.08(-0.59%)
Nov 20, 2023	13.45	13.62	13.45	13.59	327,289	+0.19(+1.38%)
Nov 17, 2023	13.35	13.42	13.35	13.40	609,188	+0.21(+1.63%)
Nov 16, 2023	13.08	13.26	13.08	13.19	467,503	+0.12(+0.92%)
Nov 15, 2023	13.05	13.23	13.05	13.07	544,628	+0.31(+2.43%)
Nov 14, 2023	12.60	12.76	12.60	12.76	419,073	+0.11(+0.87%)
Nov 13, 2023	12.56	12.70	12.55	12.65	786,147	-0.20(-1.56%)
Nov 10, 2023	12.74	12.89	12.74	12.85	565,684	+0.15(+1.18%)
Nov 09, 2023	12.80	12.94	12.47	12.70	694,654	-0.08(-0.63%)
Nov 08, 2023	12.40	12.82	12.38	12.78	818,625	-0.15(-1.16%)
Nov 07, 2023	13.00	13.20	12.71	12.93	4,250,034	-0.37(-2.78%)
Nov 06, 2023	13.20	13.50	13.20	13.30	391,904	+0.27(+2.03%)
Nov 03, 2023	12.50	13.10	12.50	13.04	459,108	+0.27(+2.12%)
Nov 02, 2023	12.50	12.78	12.50	12.77	371,018	+0.17(+1.31%)
Nov 01, 2023	12.34	12.64	12.34	12.60	356,471	+0.04(+0.32%)
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%)