Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	29.07	29.45	29.07	29.37	99,053	+2.01(+7.35%)
Oct 30, 2014	27.21	27.50	26.93	27.36	105,110	-0.41(-1.48%)
Oct 29, 2014	27.90	27.90	27.63	27.77	100,045	+0.25(+0.89%)
Oct 28, 2014	27.45	27.60	27.40	27.52	266,654	-0.02(-0.05%)
Oct 27, 2014	27.73	29.13	29.13	27.54	83,912	-1.59(-5.46%)
Oct 24, 2014	28.88	29.20	28.86	29.13	113,127	+0.16(+0.55%)
Oct 23, 2014	28.69	29.18	28.58	28.97	152,514	+0.54(+1.88%)
Oct 22, 2014	28.64	28.78	28.40	28.43	142,414	-0.32(-1.10%)
Oct 21, 2014	28.54	28.79	28.47	28.75	81,941	-0.29(-1.00%)
Oct 20, 2014	28.86	29.11	28.84	29.04	95,118	+0.90(+3.22%)
Oct 17, 2014	28.06	28.06	27.64	28.14	79,406	-0.06(-0.23%)
Oct 16, 2014	27.39	28.30	27.39	28.20	98,422	+0.32(+1.17%)
Oct 15, 2014	28.30	28.30	27.50	27.88	86,189	-0.07(-0.23%)
Oct 14, 2014	27.88	28.08	27.84	27.94	62,683	+0.56(+2.05%)
Oct 13, 2014	28.19	28.19	27.36	27.38	53,761	-0.31(-1.12%)
Oct 10, 2014	28.10	28.11	27.69	27.69	73,377	-0.79(-2.77%)
Oct 09, 2014	28.80	28.82	28.42	28.48	51,546	-0.63(-2.16%)
Oct 08, 2014	28.92	29.18	28.59	29.11	140,320	-0.16(-0.55%)
Oct 07, 2014	29.70	29.70	29.27	29.27	297,792	-0.30(-1.01%)
Oct 06, 2014	29.65	29.65	29.43	29.57	51,376	-0.05(-0.17%)
Oct 03, 2014	29.57	29.69	29.41	29.62	174,482	+0.42(+1.44%)
Oct 02, 2014	29.25	29.25	28.89	29.20	125,241	-0.52(-1.75%)
Oct 01, 2014	30.03	30.05	29.60	29.72	515,644	-0.51(-1.69%)
Sep 30, 2014	30.36	30.36	30.12	30.23	190,881	-0.25(-0.82%)
Sep 29, 2014	30.30	30.51	30.16	30.48	871,328	-0.65(-2.09%)
Sep 26, 2014	30.90	31.21	30.88	31.13	196,247	-0.29(-0.91%)
Sep 25, 2014	31.25	32.05	30.90	31.41	306,326	+1.56(+5.24%)
Sep 24, 2014	29.74	29.94	29.74	29.85	226,918	+0.49(+1.67%)
Sep 23, 2014	29.45	29.46	29.25	29.36	99,420	-0.09(-0.32%)
Sep 22, 2014	29.15	29.50	29.15	29.45	248,496	+0.08(+0.27%)
Sep 19, 2014	29.17	29.45	29.17	29.38	73,678	+0.32(+1.12%)
Sep 18, 2014	28.90	29.49	28.90	29.05	143,604	+0.42(+1.47%)
Sep 17, 2014	28.76	28.76	28.44	28.63	101,228	-0.26(-0.90%)
Sep 16, 2014	28.78	28.94	28.60	28.89	80,573	+0.07(+0.26%)
Sep 15, 2014	28.80	28.87	28.69	28.82	55,768	+0.05(+0.19%)
Sep 12, 2014	29.07	29.07	28.75	28.76	59,295	-0.50(-1.72%)
Sep 11, 2014	29.08	29.30	29.08	29.26	70,483	-0.11(-0.37%)
Sep 10, 2014	29.38	29.45	29.33	29.37	59,363	+0.10(+0.34%)
Sep 09, 2014	29.23	29.36	29.16	29.27	40,673	+0.13(+0.45%)
Sep 08, 2014	29.24	29.24	28.92	29.14	82,824	-0.01(-0.03%)
Sep 05, 2014	29.04	29.25	29.04	29.15	68,097	+0.54(+1.87%)
Sep 04, 2014	28.55	28.67	28.55	28.61	52,645	+0.13(+0.47%)
Sep 03, 2014	28.68	28.68	28.44	28.48	61,511	+0.36(+1.28%)
Sep 02, 2014	28.13	28.23	28.13	28.12	97,706	+0.37(+1.33%)
Aug 29, 2014		27.75	27.75	27.75	0	-0.50(-1.77%)
Aug 28, 2014	28.29	28.32	28.20	28.25	72,535	-0.25(-0.88%)
Aug 27, 2014	28.55	28.57	28.46	28.50	48,367	+0.05(+0.18%)
Aug 26, 2014	28.63	28.63	28.45	28.45	46,267	-0.23(-0.80%)
Aug 25, 2014	28.64	28.70	28.64	28.68	40,894	+0.05(+0.19%)
Aug 22, 2014	28.59	28.75	28.54	28.63	73,461	-0.28(-0.98%)
Aug 21, 2014	28.75	28.96	28.73	28.91	76,526	+0.12(+0.42%)
Aug 20, 2014		28.88	28.72	28.79	42,744	-0.22(-0.76%)
Aug 19, 2014	28.86	29.02	28.86	29.01	57,493	+0.42(+1.45%)
Aug 18, 2014		28.64	28.55	28.59	67,605	-0.14(-0.50%)
Aug 15, 2014	28.75	28.99	28.75	28.74	43,519	+0.04(+0.14%)
Aug 14, 2014	28.67	28.70	28.67	28.70	68,145	+0.18(+0.63%)
Aug 13, 2014	28.53	28.53	28.49	28.52	43,767	+0.05(+0.19%)
Aug 12, 2014	28.42	28.54	28.42	28.46	38,476	-0.07(-0.23%)
Aug 11, 2014	28.39	28.60	28.39	28.53	402,207	+0.08(+0.28%)
Aug 08, 2014	28.34	28.40	28.32	28.45	88,576	-0.25(-0.87%)
Aug 07, 2014	28.65	29.02	28.63	28.70	40,301	-0.08(-0.28%)
Aug 06, 2014	28.55	28.86	28.55	28.78	49,110	+0.13(+0.45%)
Aug 05, 2014	28.87	28.87	28.60	28.65	49,286	-0.53(-1.82%)
Aug 04, 2014	29.00	29.20	28.99	29.18	46,774	+0.14(+0.48%)