Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.27	21.46	21.10	21.14	354,332	-0.32(-1.49%)
May 30, 2018	21.20	21.48	21.20	21.46	172,158	-0.02(-0.07%)
May 29, 2018	21.71	21.71	21.41	21.48	231,246	-0.11(-0.51%)
May 25, 2018		21.59	21.59	21.59	0	+0.04(+0.19%)
May 24, 2018	21.62	21.68	21.43	21.55	283,132	-0.45(-2.05%)
May 23, 2018	21.87	22.03	21.74	22.00	408,009	-0.16(-0.72%)
May 22, 2018	22.15	22.31	22.11	22.16	220,664	+0.23(+1.05%)
May 21, 2018	21.81	21.96	21.81	21.93	266,705	+0.35(+1.62%)
May 18, 2018	21.60	21.69	21.50	21.58	280,815	+0.21(+0.98%)
May 17, 2018	21.21	21.45	21.20	21.37	240,480	-0.15(-0.70%)
May 16, 2018	21.32	21.63	21.32	21.52	278,366	+0.01(+0.05%)
May 15, 2018	21.67	21.67	21.50	21.51	193,302	-0.38(-1.76%)
May 14, 2018	21.83	21.95	21.82	21.89	218,822	+0.41(+1.88%)
May 11, 2018	21.43	21.63	21.36	21.49	179,218	+0.68(+3.27%)
May 10, 2018	20.79	20.87	20.56	20.81	434,204	-0.56(-2.64%)
May 09, 2018	21.25	21.46	21.25	21.37	383,757	-0.26(-1.18%)
May 08, 2018	21.67	21.78	21.56	21.63	378,504	-0.14(-0.64%)
May 07, 2018	21.83	21.83	21.66	21.77	640,240	+0.04(+0.18%)
May 04, 2018	21.62	21.79	21.43	21.73	253,769	+0.17(+0.79%)
May 03, 2018	21.50	21.60	21.30	21.56	269,781	+0.00(+0.00%)
May 02, 2018	21.64	21.64	21.50	21.56	447,327	-0.25(-1.15%)
May 01, 2018	21.66	21.88	21.66	21.81	258,339	+0.34(+1.61%)
Apr 30, 2018	21.45	21.68	21.45	21.46	331,499	-0.11(-0.53%)
Apr 27, 2018	21.55	21.66	21.48	21.58	267,654	-0.16(-0.74%)
Apr 26, 2018	22.50	22.50	21.05	21.74	913,647	-2.19(-9.13%)
Apr 25, 2018	23.93	24.01	23.84	23.93	181,498	-0.20(-0.81%)
Apr 24, 2018	24.49	24.49	24.07	24.12	157,232	-0.18(-0.76%)
Apr 23, 2018	24.25	24.39	24.17	24.30	310,373	+0.02(+0.06%)
Apr 20, 2018	24.70	24.87	24.20	24.29	136,292	-0.60(-2.39%)
Apr 19, 2018	25.08	25.08	24.72	24.89	183,210	-0.51(-2.01%)
Apr 18, 2018	25.36	25.47	25.33	25.39	1,436,887	+0.69(+2.79%)
Apr 17, 2018	24.83	24.83	24.52	24.70	2,484,484	+0.17(+0.71%)
Apr 16, 2018	24.52	24.61	24.43	24.53	235,449	-0.34(-1.38%)
Apr 13, 2018	24.93	24.99	24.79	24.88	647,904	+0.00(+0.02%)
Apr 12, 2018	24.88	24.90	24.55	24.87	816,567	-0.32(-1.27%)
Apr 11, 2018	25.33	25.40	25.15	25.19	199,222	+0.38(+1.51%)
Apr 10, 2018	24.70	24.86	24.70	24.82	1,251,358	+0.82(+3.40%)
Apr 09, 2018	23.91	24.22	23.91	24.00	922,542	-0.17(-0.70%)
Apr 06, 2018	24.24	24.24	23.96	24.17	2,133,000	-0.62(-2.50%)
Apr 05, 2018	24.49	24.79	24.37	24.79	2,143,818	+0.42(+1.72%)
Apr 04, 2018	23.84	24.45	23.80	24.37	243,602	-0.30(-1.22%)
Apr 03, 2018	24.70	24.75	24.39	24.67	5,153,388	-0.12(-0.50%)
Apr 02, 2018	25.25	25.25	24.66	24.80	155,977	-0.63(-2.50%)
Mar 29, 2018		25.43	25.43	25.43	0	+0.35(+1.40%)
Mar 28, 2018	24.94	25.20	24.74	25.08	659,131	+0.41(+1.66%)
Mar 27, 2018	25.24	25.31	24.64	24.67	407,992	-0.33(-1.32%)
Mar 26, 2018	24.61	25.07	24.59	25.00	219,535	+0.82(+3.39%)
Mar 23, 2018	24.54	24.68	24.18	24.18	341,842	-0.71(-2.85%)
Mar 22, 2018	25.00	25.17	24.83	24.89	221,862	+0.39(+1.61%)
Mar 21, 2018	24.48	24.68	24.43	24.50	194,459	-0.05(-0.22%)
Mar 20, 2018	24.49	24.57	24.31	24.55	169,879	-0.41(-1.66%)
Mar 19, 2018	25.14	25.21	24.79	24.96	205,701	-0.16(-0.62%)
Mar 16, 2018	25.21	25.21	25.00	25.12	194,832	-0.38(-1.49%)
Mar 15, 2018	25.60	25.66	25.35	25.50	150,831	+0.00(+0.00%)
Mar 14, 2018	25.41	25.73	25.41	25.50	143,661	-0.07(-0.27%)
Mar 13, 2018	25.71	25.89	25.47	25.57	207,273	-0.09(-0.37%)
Mar 12, 2018	25.71	25.72	25.54	25.66	236,224	+0.55(+2.21%)
Mar 09, 2018	25.00	25.32	24.80	25.11	200,306	+0.21(+0.84%)
Mar 08, 2018	24.64	24.98	24.63	24.90	201,437	+0.30(+1.24%)
Mar 07, 2018		24.61		24.59	222,998	-0.46(-1.86%)
Mar 06, 2018	25.02	25.20	24.79	25.06	254,356	+0.38(+1.56%)
Mar 05, 2018	24.31	24.77	24.20	24.68	186,664	-0.25(-1.00%)
Mar 02, 2018	24.63	25.00	24.32	24.93	179,516	+0.30(+1.20%)