Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.42	29.89	29.42	29.75	67,911	-0.01(-0.03%)
Nov 27, 2015	29.53	29.79	29.53	29.76	32,302	-0.04(-0.15%)
Nov 25, 2015		29.80	29.80	29.80	0	-0.05(-0.18%)
Nov 24, 2015	29.85	29.92	29.57	29.86	96,947	-0.13(-0.43%)
Nov 23, 2015			29.90	29.99	90,587	-0.18(-0.58%)
Nov 20, 2015	30.04	30.20	30.04	30.16	49,546	+0.32(+1.09%)
Nov 19, 2015	29.95	29.95	29.67	29.84	41,794	+0.06(+0.20%)
Nov 18, 2015	29.60	29.78	29.47	29.78	42,078	-0.07(-0.23%)
Nov 17, 2015	29.82	30.05	29.76	29.85	42,267	+0.52(+1.77%)
Nov 16, 2015	29.26	29.37	29.04	29.33	38,507	+0.28(+0.98%)
Nov 13, 2015	29.27	29.53	29.00	29.05	90,256	-0.26(-0.90%)
Nov 12, 2015	29.30	29.67	29.30	29.31	45,570	-0.42(-1.41%)
Nov 11, 2015	29.52	29.75	29.52	29.73	35,699	+0.07(+0.24%)
Nov 10, 2015	29.39	29.80	29.39	29.66	29,836	+0.36(+1.23%)
Nov 09, 2015	29.53	29.90	29.17	29.30	189,372	-0.31(-1.06%)
Nov 06, 2015	29.65	29.65	29.55	29.61	52,445	-0.02(-0.05%)
Nov 05, 2015	29.75	29.75	29.58	29.63	48,981	-0.07(-0.24%)
Nov 04, 2015	30.08	30.08	29.66	29.70	56,112	+0.07(+0.24%)
Nov 03, 2015	29.70	29.74	29.50	29.63	67,872	+0.02(+0.05%)
Nov 02, 2015	29.41	29.63	29.15	29.61	58,553	+0.24(+0.83%)
Oct 30, 2015	29.55	29.70	29.35	29.37	58,904	-0.10(-0.34%)
Oct 29, 2015	29.22	29.50	29.05	29.47	94,412	+0.29(+0.99%)
Oct 28, 2015	28.80	29.18	28.69	29.18	76,749	+1.58(+5.72%)
Oct 27, 2015	27.50	27.90	27.50	27.60	68,173	-0.70(-2.49%)
Oct 26, 2015	28.22	28.51	28.15	28.30	64,144	-0.43(-1.51%)
Oct 23, 2015	28.25	28.84	28.25	28.74	209,969	+0.79(+2.81%)
Oct 22, 2015	27.82	28.13	27.73	27.95	103,354	+0.51(+1.86%)
Oct 21, 2015	27.60	27.90	27.41	27.45	113,892	+0.67(+2.50%)
Oct 20, 2015	26.95	26.95	26.65	26.77	125,587	-0.07(-0.24%)
Oct 19, 2015	26.42	26.89	26.42	26.84	98,515	-0.89(-3.21%)
Oct 16, 2015	27.77	27.77	27.51	27.73	97,829	-0.04(-0.14%)
Oct 15, 2015	27.30	27.78	27.30	27.77	68,125	+0.93(+3.45%)
Oct 14, 2015	26.84	27.16	26.80	26.84	53,646	-0.73(-2.66%)
Oct 13, 2015	27.78	28.04	27.56	27.58	129,069	-1.15(-4.00%)
Oct 12, 2015	28.87	28.94	28.42	28.73	43,860	+0.03(+0.10%)
Oct 09, 2015	29.03	29.03	28.57	28.70	52,262	+0.60(+2.14%)
Oct 08, 2015	27.72	28.10	27.72	28.10	55,727	+0.45(+1.63%)
Oct 07, 2015	27.50	27.79	27.43	27.65	52,042	+0.34(+1.25%)
Oct 06, 2015	27.25	27.45	27.07	27.31	72,772	+0.17(+0.62%)
Oct 05, 2015	26.51	27.14	26.51	27.14	95,642	+0.78(+2.96%)
Oct 02, 2015	26.05	26.36	25.53	26.36	112,689	-0.04(-0.15%)
Oct 01, 2015	26.20	26.41	26.12	26.40	88,522	+0.75(+2.92%)
Sep 30, 2015	25.81	25.81	25.27	25.65	113,084	+0.43(+1.70%)
Sep 29, 2015	25.10	25.48	25.01	25.22	90,953	-0.40(-1.56%)
Sep 28, 2015	26.00	26.00	25.51	25.62	95,251	-1.05(-3.94%)
Sep 25, 2015	26.55	27.43	26.55	26.67	62,655	-0.58(-2.13%)
Sep 24, 2015	27.20	27.25	26.80	27.25	81,187	-0.19(-0.69%)
Sep 23, 2015	27.50	27.61	27.43	27.44	153,756	-0.05(-0.18%)
Sep 22, 2015	27.70	27.75	27.39	27.49	142,678	-0.66(-2.34%)
Sep 21, 2015	27.92	28.20	27.90	28.15	52,634	+0.10(+0.36%)
Sep 18, 2015	27.57	28.05	27.57	28.05	104,432	-0.75(-2.60%)
Sep 17, 2015	28.32	29.14	28.32	28.80	63,671	+0.61(+2.16%)
Sep 16, 2015	27.72	28.22	27.72	28.19	74,341	+0.89(+3.26%)
Sep 15, 2015	26.65	27.40	26.65	27.30	141,273	+0.75(+2.81%)
Sep 14, 2015	26.45	26.56	26.35	26.55	165,189	-0.91(-3.30%)
Sep 11, 2015	27.35	27.60	26.96	27.46	76,489	-0.56(-2.00%)
Sep 10, 2015	28.08	28.15	27.85	28.02	98,012	+0.48(+1.76%)
Sep 09, 2015	27.85	28.21	27.53	27.54	75,157	+0.11(+0.42%)
Sep 08, 2015	27.05	27.57	27.03	27.42	172,256	+0.35(+1.29%)
Sep 04, 2015		27.07	27.07	27.07	0	-0.58(-2.10%)
Sep 03, 2015	27.57	27.90	27.57	27.65	81,558	+0.03(+0.11%)
Sep 02, 2015	27.41	27.64	27.25	27.62	309,905	+1.16(+4.38%)