Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.45	27.90	27.45	27.74	113,173	+0.47(+1.72%)
Aug 30, 2011	27.10	27.35	26.97	27.27	118,912	+0.49(+1.83%)
Aug 29, 2011	26.35	26.85	26.35	26.78	104,836	-0.06(-0.22%)
Aug 26, 2011	26.80	26.84	26.17	26.84	41,794	+0.64(+2.44%)
Aug 25, 2011	26.70	26.75	26.05	26.20	54,477	+0.50(+1.95%)
Aug 24, 2011	25.35	26.00	25.35	25.70	31,684	-0.23(-0.89%)
Aug 23, 2011	25.36	25.99	25.36	25.93	59,745	+0.34(+1.33%)
Aug 22, 2011	25.64	25.90	25.35	25.59	70,615	-0.44(-1.69%)
Aug 19, 2011	26.51	26.97	26.00	26.03	50,169	-1.03(-3.81%)
Aug 18, 2011	27.16	27.75	27.03	27.06	98,491	-1.35(-4.75%)
Aug 17, 2011	28.45	28.81	28.41	28.41	742,149	-0.64(-2.20%)
Aug 16, 2011	28.20	29.09	28.20	29.05	681,962	-0.11(-0.38%)
Aug 15, 2011	28.80	29.18	28.30	29.16	137,829	+1.84(+6.73%)
Aug 12, 2011	27.70	27.75	27.31	27.32	62,324	-0.22(-0.80%)
Aug 11, 2011	27.60	27.83	27.00	27.54	51,721	+0.29(+1.06%)
Aug 10, 2011	27.76	27.95	27.00	27.25	46,231	-1.35(-4.72%)
Aug 09, 2011	28.20	28.76	27.45	28.60	122,431	+1.55(+5.73%)
Aug 08, 2011	28.34	28.65	27.05	27.05	63,833	-1.18(-4.18%)
Aug 05, 2011	28.25	28.78	27.75	28.23	125,376	-0.03(-0.11%)
Aug 04, 2011	29.26	29.30	28.26	28.26	79,447	-2.51(-8.16%)
Aug 03, 2011	30.14	30.85	29.95	30.77	42,847	-0.77(-2.44%)
Aug 02, 2011	31.50	32.15	31.30	31.54	54,234	-1.06(-3.25%)
Aug 01, 2011	33.00	33.00	32.33	32.60	47,505	+1.00(+3.16%)
Jul 29, 2011	31.25	31.67	31.22	31.60	39,002	+0.35(+1.12%)
Jul 28, 2011	31.04	31.70	31.04	31.25	52,997	+0.19(+0.61%)
Jul 27, 2011	31.06	31.60	31.06	31.06	147,374	+0.23(+0.75%)
Jul 26, 2011	30.80	31.01	30.76	30.83	38,818	-0.02(-0.06%)
Jul 25, 2011	30.81	31.10	30.77	30.85	230,839	-0.26(-0.84%)
Jul 22, 2011	31.13	31.20	31.10	31.11	267,051	+0.11(+0.35%)
Jul 21, 2011	31.00	31.19	30.70	31.00	53,167	+0.30(+0.98%)
Jul 20, 2011	30.69	30.76	30.41	30.70	31,019	+1.05(+3.54%)
Jul 19, 2011	29.48	29.75	29.48	29.65	37,111	+0.17(+0.58%)
Jul 18, 2011	29.80	29.80	29.48	29.48	41,452	-0.28(-0.94%)
Jul 15, 2011	29.50	29.89	29.50	29.76	41,065	+0.30(+1.02%)
Jul 14, 2011	29.85	29.95	29.46	29.46	60,343	-0.26(-0.87%)
Jul 13, 2011	29.06	30.02	29.06	29.72	36,997	+0.92(+3.19%)
Jul 12, 2011	28.84	29.11	28.80	28.80	42,488	-0.04(-0.14%)
Jul 11, 2011	28.65	29.34	28.65	28.84	39,639	-0.61(-2.07%)
Jul 08, 2011	28.95	29.45	28.95	29.45	154,671	+0.29(+0.99%)
Jul 07, 2011	29.00	29.50	29.00	29.16	516,380	-0.47(-1.59%)
Jul 06, 2011	29.40	29.80	29.28	29.63	100,292	+0.67(+2.31%)
Jul 05, 2011	28.53	29.20	28.53	28.96	60,570	-0.49(-1.66%)
Jul 01, 2011	29.05	30.07	29.03	29.45	192,887	+1.45(+5.18%)
Jun 30, 2011	27.87	28.24	27.81	28.00	236,510	-0.20(-0.70%)
Jun 29, 2011	27.50	28.23	27.50	28.20	258,179	+0.65(+2.35%)
Jun 28, 2011	26.73	27.60	26.60	27.55	480,575	+1.14(+4.32%)
Jun 27, 2011	26.00	26.53	26.00	26.41	424,752	-0.12(-0.45%)
Jun 24, 2011	26.28	26.92	26.28	26.53	38,538	+0.50(+1.92%)
Jun 23, 2011	25.70	26.08	25.70	26.03	60,520	+0.08(+0.31%)
Jun 22, 2011	25.82	26.19	25.82	25.95	192,685	+0.05(+0.19%)
Jun 21, 2011	25.71	26.03	25.43	25.90	186,037	+0.17(+0.66%)
Jun 20, 2011	25.75	25.75	25.68	25.73	51,923	+0.26(+1.02%)
Jun 17, 2011	25.14	25.51	25.14	25.47	55,395	+0.23(+0.91%)
Jun 16, 2011	25.21	25.71	25.06	25.24	58,453	-0.28(-1.10%)
Jun 15, 2011	25.67	25.93	25.52	25.52	2,315,834	-0.18(-0.70%)
Jun 14, 2011	25.48	25.79	25.48	25.70	54,818	+0.54(+2.15%)
Jun 13, 2011	25.14	25.36	25.13	25.16	40,444	+0.26(+1.04%)
Jun 10, 2011	25.23	25.23	24.75	24.90	38,568	-0.80(-3.11%)
Jun 09, 2011	25.60	25.84	25.40	25.70	61,659	+0.61(+2.43%)
Jun 08, 2011	25.45	25.45	25.03	25.09	79,214	-0.19(-0.75%)
Jun 07, 2011	25.18	25.52	25.18	25.28	76,303	-0.09(-0.35%)
Jun 06, 2011	25.45	25.45	25.18	25.37	93,930	-0.03(-0.12%)