Fuji Heavy Inds ADR (OP: FUJHY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.28	18.28	18.00	18.06	16,687	-0.20(-1.10%)
Jul 28, 2017	18.15	18.31	18.15	18.26	13,529	+0.14(+0.74%)
Jul 27, 2017	18.07	18.24	18.05	18.12	8,440	+0.05(+0.30%)
Jul 26, 2017	18.10	18.10	18.00	18.07	4,928	+0.02(+0.11%)
Jul 25, 2017	18.05	18.05	17.81	18.05	27,456	+0.15(+0.84%)
Jul 24, 2017	17.80	17.95	17.80	17.90	14,353	+0.00(+0.00%)
Jul 21, 2017	17.95	17.95	17.78	17.90	10,383	-0.04(-0.25%)
Jul 20, 2017	18.13	18.13	17.94	17.94	32,275	-0.09(-0.48%)
Jul 19, 2017	18.25	18.25	17.98	18.03	103,270	+0.01(+0.06%)
Jul 18, 2017	17.81	18.25	17.81	18.02	24,291	-0.30(-1.64%)
Jul 17, 2017	18.30	18.36	18.20	18.32	60,743	+0.02(+0.11%)
Jul 14, 2017	18.45	18.50	18.16	18.30	53,530	+0.05(+0.27%)
Jul 13, 2017	18.28	18.28	18.18	18.25	34,535	-0.18(-0.98%)
Jul 12, 2017	18.25	18.44	18.19	18.43	17,182	+0.29(+1.60%)
Jul 11, 2017	17.98	18.20	17.80	18.14	106,915	+0.05(+0.28%)
Jul 10, 2017	17.78	18.10	17.78	18.09	13,480	+0.05(+0.28%)
Jul 07, 2017	17.86	18.11	17.86	18.04	52,080	+0.19(+1.06%)
Jul 06, 2017	17.92	17.92	17.80	17.85	115,880	-0.17(-0.94%)
Jul 05, 2017	17.74	18.09	17.74	18.02	43,673	+0.89(+5.20%)
Jul 03, 2017	16.99	17.20	16.99	17.13	82,500	+0.30(+1.78%)
Jun 30, 2017	16.87	16.90	16.79	16.83	46,614	+0.13(+0.78%)
Jun 29, 2017	16.85	16.85	16.55	16.70	142,554	+0.07(+0.45%)
Jun 28, 2017	16.57	16.63	16.47	16.62	170,261	+0.34(+2.06%)
Jun 27, 2017	16.42	16.42	16.26	16.29	39,715	-0.23(-1.39%)
Jun 26, 2017	16.38	16.52	16.38	16.52	67,040	+0.20(+1.19%)
Jun 23, 2017	16.38	16.45	16.30	16.32	42,191	-0.18(-1.09%)
Jun 22, 2017	16.57	16.57	16.47	16.50	35,347	-0.04(-0.21%)
Jun 21, 2017	16.55	16.57	16.51	16.54	36,915	-0.01(-0.06%)
Jun 20, 2017	16.58	16.59	16.53	16.55	36,748	-0.05(-0.33%)
Jun 19, 2017	16.58	16.63	16.57	16.61	316,627	-0.11(-0.63%)
Jun 16, 2017	16.75	16.76	16.68	16.71	34,074	-0.07(-0.42%)
Jun 15, 2017	16.68	16.83	16.66	16.78	91,203	-0.08(-0.47%)
Jun 14, 2017	16.90	16.90	16.79	16.86	78,472	-0.02(-0.12%)
Jun 13, 2017	16.82	16.89	16.81	16.88	56,272	+0.16(+0.96%)
Jun 12, 2017	16.72	16.77	16.70	16.72	25,313	-0.15(-0.89%)
Jun 09, 2017	16.88	16.99	16.70	16.87	46,256	-0.30(-1.75%)
Jun 08, 2017	17.13	17.17	17.01	17.17	42,767	-0.10(-0.58%)
Jun 07, 2017	17.23	17.28	17.20	17.27	35,922	+0.12(+0.70%)
Jun 06, 2017	17.17	17.20	17.15	17.15	27,221	+0.02(+0.12%)
Jun 05, 2017	17.34	17.34	17.03	17.13	44,476	-0.46(-2.61%)
Jun 02, 2017	17.55	17.69	17.20	17.59	50,562	+0.61(+3.59%)
Jun 01, 2017	16.71	17.05	16.71	16.98	88,703	+0.12(+0.71%)
May 31, 2017	16.98	16.98	16.78	16.86	86,570	-0.13(-0.77%)
May 30, 2017	16.88	17.02	16.85	16.99	27,511	+0.11(+0.65%)
May 26, 2017	16.97	17.00	16.86	16.88	181,739	-0.20(-1.17%)
May 25, 2017	17.10	17.11	17.02	17.08	60,145	+0.06(+0.35%)
May 24, 2017	17.10	17.10	16.96	17.02	62,256	-0.12(-0.67%)
May 23, 2017	17.15	17.17	16.90	17.14	120,038	+0.02(+0.09%)
May 22, 2017	17.29	17.29	17.10	17.12	40,388	-0.11(-0.67%)
May 19, 2017	17.11	17.26	17.11	17.23	30,298	+0.13(+0.76%)
May 18, 2017	16.96	17.17	16.94	17.11	59,326	+0.07(+0.44%)
May 17, 2017	17.08	17.12	16.93	17.03	26,944	-0.18(-1.05%)
May 16, 2017	17.29	17.34	17.16	17.21	38,599	+0.11(+0.64%)
May 15, 2017	17.02	17.10	17.00	17.10	50,757	-0.21(-1.24%)
May 12, 2017	17.28	17.32	17.25	17.32	59,717	-0.09(-0.52%)
May 11, 2017	17.38	17.43	17.35	17.41	63,158	-0.05(-0.27%)
May 10, 2017	17.50	17.50	17.42	17.45	52,187	-0.62(-3.42%)
May 09, 2017	18.06	18.28	17.90	18.07	33,115	-0.70(-3.73%)
May 08, 2017	18.67	18.82	18.67	18.77	56,787	+0.00(+0.00%)
May 05, 2017	19.15	19.31	18.77	18.77	84,994	-0.36(-1.88%)
May 04, 2017	19.10	19.14	19.10	19.13	23,549	-0.05(-0.26%)
May 03, 2017	19.23	19.23	18.96	19.18	13,428	+0.07(+0.37%)
May 02, 2017	19.04	19.14	19.04	19.11	129,127	+0.10(+0.53%)

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.