Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	14.85	14.85	14.58	14.61	546,335	-0.68(-4.45%)
Jul 31, 2023	15.50	15.75	15.29	15.29	239,213	-0.48(-3.04%)
Jul 28, 2023	16.03	16.03	15.70	15.77	359,295	-1.17(-6.91%)
Jul 27, 2023	16.85	17.34	16.85	16.94	269,006	+0.01(+0.06%)
Jul 26, 2023	16.97	17.05	16.52	16.93	86,822	+0.10(+0.59%)
Jul 25, 2023	16.75	16.84	16.75	16.83	103,692	+0.11(+0.66%)
Jul 24, 2023	16.77	17.32	16.68	16.72	144,530	-0.07(-0.42%)
Jul 21, 2023	16.69	17.16	16.69	16.79	147,508	+0.10(+0.60%)
Jul 20, 2023	16.74	16.80	16.67	16.69	248,200	-0.46(-2.68%)
Jul 19, 2023	17.30	17.30	17.12	17.15	84,391	+0.00(+0.00%)
Jul 18, 2023	16.74	17.20	16.74	17.15	104,559	+0.16(+0.94%)
Jul 17, 2023	16.90	17.05	16.74	16.99	84,933	+0.01(+0.06%)
Jul 14, 2023	17.22	17.22	16.92	16.98	222,954	-0.19(-1.11%)
Jul 13, 2023	17.19	17.29	17.04	17.17	185,021	+0.14(+0.82%)
Jul 12, 2023	16.88	17.15	16.88	17.03	158,805	+0.04(+0.24%)
Jul 11, 2023	16.88	16.99	16.87	16.99	137,891	+0.19(+1.13%)
Jul 10, 2023	16.65	16.84	16.65	16.80	160,148	+0.07(+0.42%)
Jul 07, 2023	16.51	16.84	16.51	16.73	198,094	+0.16(+0.97%)
Jul 06, 2023	16.64	16.64	16.49	16.57	252,274	-0.45(-2.67%)
Jul 05, 2023	16.99	17.10	16.99	17.02	139,790	-0.70(-3.92%)
Jul 03, 2023	17.61	17.80	17.61	17.72	65,672	+0.19(+1.08%)
Jun 30, 2023	17.36	17.56	17.36	17.53	142,221	+0.25(+1.45%)
Jun 29, 2023	17.00	17.60	17.00	17.28	182,290	-0.26(-1.48%)
Jun 28, 2023	17.31	17.62	17.31	17.54	330,717	+0.23(+1.33%)
Jun 27, 2023	17.40	17.40	17.15	17.31	127,956	-0.10(-0.57%)
Jun 26, 2023	17.53	17.53	17.24	17.41	134,884	-0.02(-0.11%)
Jun 23, 2023	17.32	17.67	17.32	17.43	99,566	-0.70(-3.86%)
Jun 22, 2023	17.92	18.26	17.92	18.13	131,977	-0.42(-2.26%)
Jun 21, 2023	18.21	18.55	18.21	18.55	216,222	+0.34(+1.87%)
Jun 20, 2023	18.37	18.37	18.09	18.21	115,452	-0.24(-1.30%)
Jun 16, 2023	18.48	18.71	18.45	18.45	190,480	-0.14(-0.75%)
Jun 15, 2023	18.55	18.70	18.32	18.59	235,868	-0.02(-0.11%)
Jun 14, 2023	18.42	18.72	18.42	18.61	181,409	+0.06(+0.32%)
Jun 13, 2023	18.23	18.70	18.23	18.55	228,997	+0.00(+0.00%)
Jun 12, 2023	18.25	18.55	18.25	18.55	182,249	+0.37(+2.04%)
Jun 09, 2023	17.88	18.22	17.88	18.18	126,462	+0.21(+1.17%)
Jun 08, 2023	17.84	17.97	17.74	17.97	153,453	-0.09(-0.50%)
Jun 07, 2023	18.11	18.29	18.03	18.06	161,730	-0.39(-2.11%)
Jun 06, 2023	18.10	18.47	18.10	18.45	377,953	+0.51(+2.84%)
Jun 05, 2023	17.90	18.01	17.60	17.94	241,073	+0.49(+2.81%)
Jun 02, 2023	17.36	17.50	17.36	17.45	160,728	+0.27(+1.57%)