Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	44.55	45.15	44.15	44.97	2,014	+0.38(+0.85%)
Sep 29, 2009	44.15	44.60	44.15	44.59	7,014	+0.44(+1.00%)
Sep 28, 2009	44.00	44.64	44.00	44.15	15,079	-0.24(-0.54%)
Sep 25, 2009	44.44	44.45	43.70	44.39	41,226	-0.06(-0.13%)
Sep 24, 2009	44.95	45.50	44.30	44.45	13,347	+1.05(+2.42%)
Sep 23, 2009	43.95	44.45	43.27	43.40	20,890	-0.85(-1.92%)
Sep 22, 2009	43.95	44.34	43.50	44.25	21,236	+0.80(+1.84%)
Sep 21, 2009	42.75	43.60	42.75	43.45	13,753	-0.60(-1.36%)
Sep 18, 2009	44.00	44.05	43.60	44.05	7,457	+0.55(+1.26%)
Sep 17, 2009	43.80	43.90	43.21	43.50	5,529	+0.50(+1.16%)
Sep 16, 2009	42.15	43.10	42.15	43.00	28,285	+0.90(+2.14%)
Sep 15, 2009	41.90	42.10	41.35	42.10	7,461	+0.55(+1.32%)
Sep 14, 2009	41.00	41.70	41.00	41.55	3,673	-0.60(-1.42%)
Sep 11, 2009	42.05	42.73	42.05	42.15	5,228	+0.35(+0.84%)
Sep 10, 2009	41.89	42.00	41.35	41.80	4,011	-0.10(-0.24%)
Sep 09, 2009	41.40	42.00	40.98	41.90	6,945	+0.40(+0.96%)
Sep 08, 2009	41.85	41.85	41.25	41.50	8,038	+1.83(+4.61%)
Sep 04, 2009	39.60	39.95	39.55	39.67	13,642	+0.27(+0.69%)
Sep 03, 2009	39.35	39.60	39.35	39.40	3,632	-0.90(-2.23%)
Sep 02, 2009	40.70	40.70	40.20	40.30	4,265	+0.00(+0.00%)
Sep 01, 2009	41.10	41.10	40.15	40.30	17,070	-0.70(-1.71%)
Aug 31, 2009	40.45	41.02	40.45	41.00	14,468	-0.45(-1.09%)
Aug 28, 2009	41.25	41.60	41.10	41.45	11,468	+0.15(+0.36%)
Aug 27, 2009	41.15	41.40	40.95	41.30	48,456	-0.30(-0.72%)
Aug 26, 2009	41.22	41.60	41.08	41.60	25,630	+0.68(+1.66%)
Aug 25, 2009	40.10	41.20	40.10	40.92	12,693	+0.42(+1.04%)
Aug 24, 2009	40.60	40.85	40.40	40.50	7,312	+1.25(+3.18%)
Aug 21, 2009	38.85	40.05	38.85	39.25	5,734	-0.65(-1.63%)
Aug 20, 2009	39.90	39.90	39.70	39.90	7,154	+0.45(+1.14%)
Aug 19, 2009	38.80	39.45	38.80	39.45	8,812	+0.20(+0.51%)
Aug 18, 2009	39.20	39.25	38.66	39.25	2,824	+0.10(+0.26%)
Aug 17, 2009	38.20	39.65	38.20	39.15	6,745	-1.75(-4.28%)
Aug 14, 2009	40.75	41.00	40.30	40.90	5,069	+1.45(+3.68%)
Aug 13, 2009	39.22	39.90	39.22	39.45	4,983	+0.40(+1.02%)
Aug 12, 2009	39.20	39.55	38.96	39.05	4,360	-0.25(-0.64%)
Aug 11, 2009	39.60	39.85	39.20	39.30	27,428	+0.16(+0.41%)
Aug 10, 2009	39.20	39.20	38.60	39.14	3,359	-0.41(-1.04%)
Aug 07, 2009	39.10	39.80	39.10	39.55	6,156	-0.10(-0.25%)
Aug 06, 2009	39.90	39.90	39.15	39.65	4,924	+0.00(+0.00%)
Aug 05, 2009	39.60	39.85	39.30	39.65	36,530	-1.05(-2.58%)
Aug 04, 2009	41.00	41.00	40.50	40.70	26,320	-1.00(-2.40%)
Aug 03, 2009	41.06	41.75	41.06	41.70	9,196	+0.65(+1.58%)
Jul 31, 2009	40.50	41.30	40.50	41.05	17,740	+0.45(+1.11%)
Jul 30, 2009	40.50	41.05	40.00	40.60	16,142	-1.05(-2.52%)
Jul 29, 2009	41.35	41.70	41.25	41.65	3,740	-0.15(-0.36%)
Jul 28, 2009	41.25	41.85	41.25	41.80	5,515	+0.30(+0.72%)
Jul 27, 2009	41.35	41.90	41.35	41.50	8,762	+0.15(+0.36%)
Jul 24, 2009	41.45	41.45	40.83	41.35	5,927	+0.10(+0.24%)
Jul 23, 2009	40.95	41.50	40.65	41.25	7,816	+0.55(+1.35%)
Jul 22, 2009	40.35	40.85	40.35	40.70	8,525	+0.00(+0.00%)
Jul 21, 2009	40.60	40.72	40.05	40.70	18,475	+1.25(+3.17%)
Jul 20, 2009	39.30	39.85	39.30	39.45	5,095	+0.05(+0.13%)
Jul 17, 2009	39.45	39.45	39.18	39.40	8,745	-0.40(-1.01%)
Jul 16, 2009	39.75	39.80	39.30	39.80	6,353	+0.40(+1.02%)
Jul 15, 2009	39.05	39.50	38.79	39.40	5,671	-0.15(-0.38%)
Jul 14, 2009	39.81	39.81	39.30	39.55	2,448	+0.63(+1.62%)
Jul 13, 2009	38.60	39.00	38.51	38.92	7,865	+0.32(+0.83%)
Jul 10, 2009	38.22	38.60	38.00	38.60	3,744	-0.35(-0.90%)
Jul 09, 2009	38.55	39.25	38.55	38.95	11,506	-1.00(-2.50%)
Jul 08, 2009	39.40	40.15	39.40	39.95	8,758	-0.05(-0.12%)
Jul 07, 2009	39.85	40.55	39.85	40.00	6,431	-0.55(-1.36%)
Jul 06, 2009	40.50	40.55	40.00	40.55	10,161	+1.05(+2.66%)
Jul 02, 2009	39.60	39.80	39.20	39.50	13,425	-1.12(-2.76%)