Fanuc Ltd Unsp A ADR (OP: FANUY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	13.26	13.40	13.20	13.38	378,707	+0.09(+0.68%)
Oct 31, 2024	13.49	13.49	13.18	13.29	332,202	-0.12(-0.89%)
Oct 30, 2024	13.39	13.43	13.23	13.41	255,451	+0.28(+2.13%)
Oct 29, 2024	13.05	13.13	13.02	13.13	282,251	+0.07(+0.54%)
Oct 28, 2024	13.05	13.11	12.99	13.06	596,954	+0.21(+1.63%)
Oct 25, 2024	12.88	12.93	12.79	12.85	343,106	+0.22(+1.74%)
Oct 24, 2024	12.56	12.65	12.56	12.63	488,176	+0.02(+0.16%)
Oct 23, 2024	12.85	12.85	12.57	12.61	442,684	-0.28(-2.17%)
Oct 22, 2024	13.05	13.22	12.88	12.89	269,084	-0.18(-1.38%)
Oct 21, 2024	13.30	13.37	13.07	13.07	213,951	-0.26(-1.95%)
Oct 18, 2024	13.11	13.35	13.11	13.33	557,838	+0.23(+1.76%)
Oct 17, 2024	13.12	13.25	13.10	13.10	409,733	-0.09(-0.68%)
Oct 16, 2024	13.17	13.50	13.14	13.19	585,769	+0.01(+0.05%)
Oct 15, 2024	13.68	13.68	13.15	13.18	411,908	-0.60(-4.33%)
Oct 14, 2024	13.82	13.98	13.62	13.78	193,223	+0.06(+0.44%)
Oct 11, 2024	13.62	13.76	13.62	13.72	238,514	+0.09(+0.69%)
Oct 10, 2024	13.76	13.80	13.51	13.63	125,548	-0.22(-1.61%)
Oct 09, 2024	13.83	14.09	13.80	13.85	148,587	-0.12(-0.83%)
Oct 08, 2024	14.00	14.12	13.94	13.97	193,855	-0.26(-1.85%)
Oct 07, 2024	14.26	14.30	14.15	14.23	331,794	-0.01(-0.07%)
Oct 04, 2024	14.38	14.38	13.85	14.24	249,541	+0.17(+1.21%)
Oct 03, 2024	14.30	14.30	14.02	14.07	136,034	-0.26(-1.81%)
Oct 02, 2024	14.25	14.34	14.10	14.33	170,513	+0.02(+0.14%)
Oct 01, 2024	14.36	14.75	14.17	14.31	163,246	-0.30(-2.05%)
Sep 30, 2024	14.45	15.02	14.40	14.61	186,895	-0.15(-1.02%)
Sep 27, 2024	15.00	15.17	14.71	14.76	403,987	-0.07(-0.47%)
Sep 26, 2024	15.00	15.00	14.45	14.83	367,801	+0.50(+3.49%)
Sep 25, 2024	14.18	14.41	14.16	14.33	211,550	+0.59(+4.29%)
Sep 24, 2024	13.90	13.90	13.62	13.74	237,153	-0.24(-1.75%)
Sep 23, 2024	14.00	14.03	13.92	13.98	254,289	+0.10(+0.76%)
Sep 20, 2024	14.00	14.28	13.68	13.88	317,028	+0.39(+2.89%)
Sep 19, 2024	13.24	13.59	13.24	13.49	145,646	+0.27(+2.04%)
Sep 18, 2024	13.13	13.37	13.13	13.22	156,543	-0.14(-1.05%)
Sep 17, 2024	13.85	13.85	13.10	13.36	207,995	-0.06(-0.45%)
Sep 16, 2024	13.32	13.63	13.32	13.42	453,177	-0.17(-1.23%)
Sep 13, 2024	13.51	13.67	13.51	13.59	314,977	+0.20(+1.48%)
Sep 12, 2024	13.71	13.71	13.21	13.39	304,326	+0.06(+0.45%)
Sep 11, 2024	13.31	13.35	13.08	13.33	545,580	-0.02(-0.15%)
Sep 10, 2024	13.45	13.66	13.12	13.35	471,978	+0.02(+0.15%)
Sep 09, 2024	13.11	13.43	13.11	13.33	363,001	-0.04(-0.32%)
Sep 06, 2024	13.65	13.65	13.30	13.37	315,967	-0.46(-3.31%)
Sep 05, 2024	13.83	13.86	13.55	13.83	269,488	-0.12(-0.86%)
Sep 04, 2024	13.78	14.02	13.78	13.95	113,542	-0.18(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.