Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.34	18.00	17.34	17.95	227,943	+0.14(+0.79%)
Mar 30, 2023	17.74	17.90	17.70	17.81	165,246	+0.13(+0.74%)
Mar 29, 2023	17.55	17.72	17.55	17.68	115,887	+0.17(+0.97%)
Mar 28, 2023	17.85	17.85	17.30	17.51	181,255	-0.00(-0.01%)
Mar 27, 2023	17.36	17.57	17.36	17.51	293,303	+0.12(+0.70%)
Mar 24, 2023	17.28	17.50	17.28	17.39	443,335	-0.20(-1.14%)
Mar 23, 2023	17.50	17.74	17.50	17.59	349,413	+0.03(+0.17%)
Mar 22, 2023	17.51	17.79	17.51	17.56	88,766	+0.12(+0.70%)
Mar 21, 2023	17.52	17.52	17.35	17.44	92,833	+0.02(+0.10%)
Mar 20, 2023	17.18	17.58	17.18	17.42	141,326	+0.22(+1.28%)
Mar 17, 2023	16.93	17.50	16.93	17.20	152,775	-0.07(-0.41%)
Mar 16, 2023	17.22	17.31	17.05	17.27	144,969	+0.26(+1.53%)
Mar 15, 2023	16.80	17.09	16.78	17.01	144,602	-0.31(-1.79%)
Mar 14, 2023	17.10	17.37	17.10	17.32	125,066	-0.09(-0.52%)
Mar 13, 2023	17.36	17.54	17.12	17.41	257,329	-0.20(-1.14%)
Mar 10, 2023	17.99	17.99	17.55	17.61	185,068	-0.07(-0.40%)
Mar 09, 2023	18.10	18.10	17.63	17.68	274,078	-0.06(-0.35%)
Mar 08, 2023	17.72	17.81	17.66	17.74	108,340	+0.17(+0.98%)
Mar 07, 2023	17.60	17.89	17.57	17.57	156,845	-0.26(-1.46%)
Mar 06, 2023	17.80	17.92	17.80	17.83	248,794	-0.02(-0.11%)
Mar 03, 2023	17.46	17.88	17.46	17.85	177,744	+0.42(+2.41%)
Mar 02, 2023	17.25	17.44	17.25	17.43	130,697	+0.12(+0.72%)
Mar 01, 2023	17.20	17.38	17.20	17.30	116,695	+0.32(+1.91%)
Feb 28, 2023	17.09	17.09	16.91	16.98	156,222	-0.05(-0.32%)
Feb 27, 2023	16.88	17.09	16.88	17.04	323,268	+0.50(+2.99%)
Feb 24, 2023	16.55	16.74	16.40	16.54	395,824	+0.08(+0.49%)
Feb 23, 2023	16.18	16.49	16.18	16.46	142,816	+0.15(+0.95%)
Feb 22, 2023	16.56	16.56	16.25	16.31	133,498	-0.19(-1.18%)
Feb 21, 2023	16.65	16.70	16.48	16.50	162,011	-0.41(-2.42%)
Feb 17, 2023	16.97	16.97	16.69	16.91	262,641	-0.07(-0.41%)
Feb 16, 2023	17.15	17.15	16.92	16.98	160,152	-0.13(-0.76%)
Feb 15, 2023	17.20	17.20	17.01	17.11	177,153	-0.24(-1.38%)
Feb 14, 2023	17.20	17.44	17.03	17.35	112,508	+0.07(+0.38%)
Feb 13, 2023	17.15	17.30	17.00	17.29	180,194	-0.07(-0.43%)
Feb 10, 2023	17.24	17.53	17.24	17.36	395,213	+0.13(+0.75%)
Feb 09, 2023	17.36	17.55	17.22	17.23	190,492	-0.16(-0.89%)
Feb 08, 2023	17.50	17.53	17.36	17.39	189,197	-0.15(-0.88%)
Feb 07, 2023	17.23	17.55	17.23	17.54	124,373	+0.20(+1.18%)
Feb 06, 2023	17.53	17.53	17.39	17.34	166,698	-0.25(-1.45%)
Feb 03, 2023	17.61	17.72	17.46	17.59	187,545	-0.25(-1.40%)
Feb 02, 2023	17.98	17.98	17.61	17.84	108,415	-0.06(-0.34%)
Feb 01, 2023	17.50	17.90	17.40	17.90	150,826	+0.24(+1.36%)
Jan 31, 2023	17.71	17.71	17.41	17.66	117,358	-0.10(-0.56%)
Jan 30, 2023	17.80	17.88	17.76	17.76	284,295	+0.01(+0.06%)
Jan 27, 2023	17.88	17.90	17.37	17.75	188,382	+0.66(+3.86%)
Jan 26, 2023	17.31	17.31	16.97	17.09	234,245	-0.01(-0.06%)
Jan 25, 2023	16.87	17.16	16.87	17.10	371,039	+0.04(+0.23%)
Jan 24, 2023	16.82	17.15	16.82	17.06	306,870	+0.05(+0.29%)
Jan 23, 2023	16.60	17.02	16.60	17.01	414,639	+0.16(+0.95%)
Jan 20, 2023	16.44	16.90	16.44	16.85	490,256	+0.19(+1.14%)
Jan 19, 2023	16.67	16.82	16.53	16.66	417,559	-0.09(-0.54%)
Jan 18, 2023	16.80	16.99	16.72	16.75	535,131	+0.05(+0.30%)
Jan 17, 2023	16.56	16.72	16.48	16.70	610,981	+0.50(+3.05%)
Jan 13, 2023	16.04	16.24	16.04	16.20	271,431	-0.07(-0.40%)
Jan 12, 2023	16.01	16.32	15.92	16.27	424,896	+0.54(+3.40%)
Jan 11, 2023	15.67	15.75	15.35	15.73	276,238	+0.63(+4.21%)
Jan 10, 2023	15.21	15.21	14.98	15.10	261,579	-0.11(-0.72%)
Jan 09, 2023	15.03	15.38	15.03	15.21	368,996	+0.01(+0.07%)
Jan 06, 2023	14.69	15.21	14.69	15.20	374,902	+0.43(+2.91%)
Jan 05, 2023	15.05	15.05	14.73	14.77	307,367	-0.26(-1.73%)
Jan 04, 2023	15.00	15.17	15.00	15.03	319,441	+0.03(+0.20%)