Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.10	13.70	13.10	13.22	475,594	-0.43(-3.15%)
Mar 30, 2020	13.31	13.79	13.31	13.65	584,078	+0.17(+1.26%)
Mar 27, 2020	14.37	14.80	13.07	13.48	372,600	-0.50(-3.59%)
Mar 26, 2020	13.09	14.08	13.00	13.98	498,502	+0.57(+4.23%)
Mar 25, 2020	13.00	13.69	12.94	13.41	452,545	-0.11(-0.78%)
Mar 24, 2020	13.29	13.95	13.29	13.52	529,895	+1.52(+12.67%)
Mar 23, 2020	11.32	12.36	11.32	12.00	608,084	+0.54(+4.71%)
Mar 20, 2020	10.65	12.09	10.57	11.46	577,900	+0.05(+0.42%)
Mar 19, 2020	10.57	11.80	10.51	11.41	646,317	-0.52(-4.34%)
Mar 18, 2020	12.00	12.48	11.50	11.93	748,391	-1.07(-8.23%)
Mar 17, 2020	12.07	13.23	12.07	13.00	519,952	+0.45(+3.58%)
Mar 16, 2020	12.19	13.31	12.19	12.55	626,169	-1.30(-9.39%)
Mar 13, 2020	13.52	14.00	12.95	13.85	828,900	+0.51(+3.82%)
Mar 12, 2020	14.10	14.12	13.00	13.34	2,353,989	-1.81(-11.95%)
Mar 11, 2020	15.00	15.75	14.98	15.15	477,453	-0.10(-0.66%)
Mar 10, 2020	15.20	15.38	14.86	15.25	471,918	+0.32(+2.14%)
Mar 09, 2020	15.49	15.49	14.75	14.93	440,693	-1.02(-6.39%)
Mar 06, 2020	15.99	16.03	15.73	15.95	458,300	-0.15(-0.93%)
Mar 05, 2020	16.06	16.15	15.95	16.10	449,557	-0.53(-3.19%)
Mar 04, 2020	16.22	16.68	16.19	16.63	360,868	+0.29(+1.77%)
Mar 03, 2020	16.56	16.70	16.09	16.34	371,147	-0.36(-2.16%)
Mar 02, 2020	16.19	16.70	16.19	16.70	291,665	+0.35(+2.14%)
Feb 28, 2020	16.10	16.35	15.94	16.35	398,500	-0.09(-0.55%)
Feb 27, 2020	16.74	16.92	16.44	16.44	358,063	-0.82(-4.75%)
Feb 26, 2020	17.43	17.51	17.19	17.26	210,026	+0.02(+0.12%)
Feb 25, 2020	17.31	17.43	17.12	17.24	254,068	+0.12(+0.70%)
Feb 24, 2020	17.40	17.68	17.00	17.12	252,754	-0.78(-4.36%)
Feb 21, 2020	17.89	18.20	17.65	17.90	156,500	-0.43(-2.35%)
Feb 20, 2020	18.37	18.50	18.11	18.33	160,686	-0.18(-0.97%)
Feb 19, 2020	18.74	18.74	18.22	18.51	160,514	+0.04(+0.19%)
Feb 18, 2020	18.46	18.63	18.18	18.48	147,090	-0.16(-0.89%)
Feb 14, 2020	18.69	18.89	18.59	18.64	228,200	-0.22(-1.17%)
Feb 13, 2020	18.71	18.97	18.71	18.86	146,583	-0.24(-1.26%)
Feb 12, 2020	18.42	19.33	18.42	19.10	171,947	+0.11(+0.58%)
Feb 11, 2020	18.83	19.10	18.83	18.99	189,827	+0.12(+0.64%)
Feb 10, 2020	18.43	18.87	18.43	18.87	194,152	+0.01(+0.05%)
Feb 07, 2020	18.76	19.48	18.53	18.86	164,200	-0.13(-0.68%)
Feb 06, 2020	18.75	19.00	18.75	18.99	113,750	+0.18(+0.98%)
Feb 05, 2020	18.47	18.87	18.47	18.80	169,887	+0.16(+0.83%)
Feb 04, 2020	18.67	18.76	18.54	18.65	439,803	+0.00(+0.00%)
Feb 03, 2020	18.36	18.71	18.36	18.65	574,776	+0.42(+2.30%)
Jan 31, 2020	18.27	18.36	18.14	18.23	372,900	-0.39(-2.07%)
Jan 30, 2020	18.33	18.73	18.20	18.62	217,147	-0.08(-0.45%)
Jan 29, 2020	17.43	18.70	17.43	18.70	208,987	+0.44(+2.41%)
Jan 28, 2020	18.42	18.42	18.04	18.26	143,384	+0.16(+0.88%)
Jan 27, 2020	18.23	18.37	18.05	18.10	161,447	-0.40(-2.19%)
Jan 24, 2020	18.65	18.71	18.42	18.50	329,000	-0.21(-1.10%)
Jan 23, 2020	18.36	18.75	18.36	18.71	296,418	+0.11(+0.59%)
Jan 22, 2020	18.54	18.94	18.54	18.60	199,637	-0.04(-0.21%)
Jan 21, 2020	18.99	18.99	18.55	18.64	230,690	-0.26(-1.38%)
Jan 17, 2020	18.89	18.95	18.80	18.90	155,700	+0.11(+0.59%)
Jan 16, 2020	18.58	18.94	18.58	18.79	162,224	-0.08(-0.41%)
Jan 15, 2020	19.00	19.00	18.68	18.87	703,880	-0.18(-0.93%)
Jan 14, 2020	18.74	19.07	18.74	19.05	795,517	+0.39(+2.06%)
Jan 13, 2020	18.40	18.69	18.35	18.66	218,041	-0.14(-0.74%)
Jan 10, 2020	18.56	18.87	18.43	18.80	228,900	+0.30(+1.65%)
Jan 09, 2020	18.37	18.51	18.35	18.50	245,595	+0.03(+0.14%)
Jan 08, 2020	18.55	18.58	18.14	18.47	318,595	-0.06(-0.32%)
Jan 07, 2020	18.23	18.80	18.23	18.53	1,702,872	-0.05(-0.27%)
Jan 06, 2020	18.15	18.60	18.15	18.58	186,273	+0.06(+0.32%)
Jan 03, 2020	18.75	18.75	18.19	18.52	159,600	-0.21(-1.10%)