6954.T
Fanuc Corporation
06:30:00
7473 ¥
0.0000 (%0.00)
Previous Close: 7596
Day Low₺7364
Day High₺7702
6954.T: Fanuc Corporation Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,171.9467
CLOSE 1,178.04
Low
LOW 900
High
HIGH 1,614
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2002 | 1,164 | 1,186 | 1,142 | 1,175 |
| 01/07/2002 | 1,228 | 1,262 | 1,194 | 1,245 |
| 01/08/2002 | 1,202 | 1,224 | 1,180 | 1,213 |
| 01/09/2002 | 1,194 | 1,226 | 1,162 | 1,210 |
| 01/10/2002 | 1,214 | 1,226 | 1,202 | 1,220 |
| 01/16/2002 | 1,162 | 1,176 | 1,148 | 1,169 |
| 01/17/2002 | 1,136 | 1,170 | 1,102 | 1,153 |
| 01/18/2002 | 1,154 | 1,162 | 1,146 | 1,158 |
| 01/21/2002 | 1,120 | 1,146 | 1,094 | 1,133 |
| 01/22/2002 | 1,092 | 1,118 | 1,066 | 1,105 |
| 01/23/2002 | 1,078 | 1,100 | 1,078 | 1,078 |
| 01/25/2002 | 1,138 | 1,148 | 1,128 | 1,143 |
| 01/28/2002 | 1,160 | 1,190 | 1,130 | 1,175 |
| 01/29/2002 | 1,130 | 1,166 | 1,094 | 1,148 |
| 02/04/2002 | 1,086 | 1,100 | 1,072 | 1,093 |
| 02/08/2002 | 1,064 | 1,080 | 1,048 | 1,072 |
| 02/15/2002 | 1,178 | 1,218 | 1,138 | 1,198 |
| 02/18/2002 | 1,196 | 1,202 | 1,190 | 1,199 |
| 02/19/2002 | 1,170 | 1,208 | 1,132 | 1,189 |
| 02/20/2002 | 1,168 | 1,198 | 1,138 | 1,183 |
| 02/21/2002 | 1,168 | 1,168 | 1,168 | 1,168 |
| 02/22/2002 | 1,290 | 1,312 | 1,268 | 1,301 |
| 02/26/2002 | 1,270 | 1,320 | 1,220 | 1,295 |
| 02/27/2002 | 1,326 | 1,336 | 1,316 | 1,331 |
| 02/28/2002 | 1,368 | 1,392 | 1,330 | 1,368 |
| 03/05/2002 | 1,562 | 1,614 | 1,510 | 1,588 |
| 03/08/2002 | 1,522 | 1,560 | 1,484 | 1,541 |
| 03/13/2002 | 1,518 | 1,532 | 1,504 | 1,525 |
| 03/15/2002 | 1,538 | 1,546 | 1,530 | 1,542 |
| 03/18/2002 | 1,506 | 1,550 | 1,462 | 1,528 |
| 03/19/2002 | 1,540 | 1,540 | 1,540 | 1,540 |
| 03/20/2002 | 1,530 | 1,538 | 1,522 | 1,534 |
| 03/22/2002 | 1,484 | 1,496 | 1,472 | 1,490 |
| 03/28/2002 | 1,456 | 1,458 | 1,454 | 1,457 |
| 04/03/2002 | 1,464 | 1,480 | 1,448 | 1,472 |
| 04/04/2002 | 1,458 | 1,494 | 1,444 | 1,458 |
| 04/08/2002 | 1,400 | 1,436 | 1,364 | 1,418 |
| 04/09/2002 | 1,410 | 1,460 | 1,360 | 1,435 |
| 04/10/2002 | 1,320 | 1,368 | 1,272 | 1,344 |
| 04/11/2002 | 1,340 | 1,368 | 1,312 | 1,354 |
| 04/12/2002 | 1,314 | 1,356 | 1,272 | 1,335 |
| 04/15/2002 | 1,334 | 1,370 | 1,298 | 1,352 |
| 04/16/2002 | 1,394 | 1,402 | 1,386 | 1,398 |
| 04/17/2002 | 1,460 | 1,468 | 1,452 | 1,464 |
| 04/18/2002 | 1,424 | 1,460 | 1,388 | 1,442 |
| 04/24/2002 | 1,412 | 1,412 | 1,412 | 1,412 |
| 05/07/2002 | 1,368 | 1,432 | 1,304 | 1,400 |
| 05/09/2002 | 1,448 | 1,474 | 1,422 | 1,461 |
| 05/10/2002 | 1,420 | 1,442 | 1,398 | 1,431 |
| 05/13/2002 | 1,388 | 1,410 | 1,366 | 1,399 |
| 05/14/2002 | 1,378 | 1,416 | 1,340 | 1,397 |
| 05/16/2002 | 1,450 | 1,464 | 1,436 | 1,457 |
| 05/28/2002 | 1,414 | 1,414 | 1,414 | 1,414 |
| 05/30/2002 | 1,368 | 1,386 | 1,350 | 1,377 |
| 06/03/2002 | 1,364 | 1,368 | 1,360 | 1,366 |
| 06/04/2002 | 1,310 | 1,356 | 1,264 | 1,333 |
| 06/05/2002 | 1,310 | 1,356 | 1,264 | 1,333 |
| 06/10/2002 | 1,288 | 1,310 | 1,266 | 1,299 |
| 06/11/2002 | 1,292 | 1,304 | 1,280 | 1,298 |
| 06/13/2002 | 1,250 | 1,292 | 1,208 | 1,271 |
| 06/18/2002 | 1,200 | 1,214 | 1,186 | 1,207 |
| 06/19/2002 | 1,192 | 1,214 | 1,170 | 1,203 |
| 06/21/2002 | 1,148 | 1,190 | 1,106 | 1,169 |
| 06/24/2002 | 1,178 | 1,184 | 1,172 | 1,181 |
| 06/25/2002 | 1,190 | 1,220 | 1,160 | 1,205 |
| 06/26/2002 | 1,108 | 1,150 | 1,066 | 1,129 |
| 06/27/2002 | 1,146 | 1,158 | 1,134 | 1,152 |
| 06/28/2002 | 1,204 | 1,206 | 1,202 | 1,205 |
| 07/02/2002 | 1,208 | 1,208 | 1,208 | 1,208 |
| 07/03/2002 | 1,210 | 1,228 | 1,172 | 1,210 |
| 07/04/2002 | 1,188 | 1,230 | 1,146 | 1,209 |
| 07/05/2002 | 1,220 | 1,252 | 1,188 | 1,236 |
| 07/15/2002 | 1,176 | 1,204 | 1,164 | 1,176 |
| 07/17/2002 | 1,164 | 1,172 | 1,128 | 1,160 |
| 07/19/2002 | 1,144 | 1,196 | 1,142 | 1,144 |
| 07/23/2002 | 1,124 | 1,136 | 1,100 | 1,128 |
| 07/25/2002 | 1,062 | 1,124 | 1,056 | 1,062 |
| 07/26/2002 | 1,018 | 1,040 | 998 | 1,018 |
| 07/29/2002 | 992 | 1,046 | 992 | 992 |
| 07/30/2002 | 1,068 | 1,076 | 1,026 | 1,068 |
| 07/31/2002 | 1,050 | 1,072 | 1,008 | 1,050 |
| 08/01/2002 | 1,082 | 1,112 | 1,072 | 1,088.6 |
| 08/02/2002 | 1,080 | 1,088 | 1,058 | 1,080 |
| 08/06/2002 | 1,030 | 1,062 | 1,014 | 1,030 |
| 08/07/2002 | 1,060 | 1,072 | 1,050 | 1,060 |
| 08/09/2002 | 1,072 | 1,076 | 1,050 | 1,072 |
| 08/14/2002 | 1,056 | 1,064 | 1,044 | 1,054.6 |
| 08/15/2002 | 1,070 | 1,076 | 1,066 | 1,070 |
| 08/20/2002 | 1,046 | 1,056 | 1,034 | 1,046 |
| 08/21/2002 | 1,052 | 1,052 | 1,052 | 1,052 |
| 08/22/2002 | 1,076 | 1,078 | 1,060 | 1,076 |
| 08/23/2002 | 1,114 | 1,160 | 1,078 | 1,114 |
| 08/27/2002 | 1,142 | 1,176 | 1,142 | 1,142 |
| 08/28/2002 | 1,128 | 1,156 | 1,112 | 1,128 |
| 08/29/2002 | 1,084 | 1,102 | 1,064 | 1,084 |
| 09/02/2002 | 1,070 | 1,074 | 1,048 | 1,070 |
| 09/03/2002 | 1,038 | 1,074 | 1,036 | 1,038 |
| 09/05/2002 | 1,046 | 1,070 | 1,028 | 1,046 |
| 09/06/2002 | 1,038 | 1,038 | 1,010 | 1,038 |
| 09/09/2002 | 1,098 | 1,098 | 1,070 | 1,098 |
| 09/10/2002 | 1,068 | 1,098 | 1,050 | 1,068 |
| 09/11/2002 | 1,090 | 1,090 | 1,066 | 1,090 |
| 09/18/2002 | 1,098 | 1,100 | 1,038 | 1,098 |
| 09/19/2002 | 1,126 | 1,180 | 1,116 | 1,126 |
| 09/20/2002 | 1,112 | 1,124 | 1,092 | 1,112 |
| 09/24/2002 | 1,076 | 1,076 | 1,038 | 1,050 |
| 09/25/2002 | 1,020 | 1,068 | 1,016 | 1,020 |
| 09/26/2002 | 1,064 | 1,064 | 1,048 | 1,064 |
| 09/27/2002 | 1,020 | 1,020 | 1,020 | 1,020 |
| 10/01/2002 | 1,038 | 1,060 | 1,034 | 1,038 |
| 10/02/2002 | 1,008 | 1,054 | 1,008 | 1,008 |
| 10/03/2002 | 960 | 1,010 | 958 | 960 |
| 10/08/2002 | 974 | 980 | 956 | 974 |
| 10/09/2002 | 930 | 960 | 916 | 930 |
| 10/15/2002 | 920 | 958 | 916 | 946 |
| 10/16/2002 | 964 | 972 | 952 | 964 |
| 10/17/2002 | 932 | 964 | 920 | 932 |
| 10/18/2002 | 944 | 956 | 942 | 944 |
| 10/24/2002 | 924 | 934 | 900 | 924 |
| 10/25/2002 | 982 | 1,002 | 962 | 982 |
| 10/29/2002 | 1,044 | 1,048 | 1,026 | 1,039.4 |
| 10/30/2002 | 1,020 | 1,048 | 1,006 | 1,044 |
| 10/31/2002 | 970 | 1,038 | 970 | 1,020 |
| 11/11/2002 | 1,000 | 1,018 | 998 | 1,016 |
| 11/12/2002 | 1,020 | 1,046 | 994 | 1,000 |
| 11/13/2002 | 1,026 | 1,038 | 1,012 | 1,020 |
| 11/14/2002 | 1,006 | 1,036 | 1,006 | 1,026 |
| 11/18/2002 | 1,060 | 1,082 | 1,036 | 1,059.4 |
| 11/19/2002 | 1,088 | 1,092 | 1,068 | 1,082.6 |
| 11/20/2002 | 1,094 | 1,106 | 1,086 | 1,088 |
| 11/21/2002 | 1,112 | 1,130 | 1,088 | 1,094 |
| 11/22/2002 | 1,136 | 1,156 | 1,130 | 1,140.6 |
| 11/25/2002 | 1,134 | 1,146 | 1,110 | 1,136 |
| 11/26/2002 | 1,140 | 1,148 | 1,122 | 1,134 |
| 11/28/2002 | 1,192 | 1,196 | 1,154 | 1,180.6 |
| 11/29/2002 | 1,176 | 1,192 | 1,164 | 1,192 |
| 12/03/2002 | 1,146 | 1,170 | 1,146 | 1,154 |
| 12/04/2002 | 1,118 | 1,132 | 1,098 | 1,116 |
| 12/05/2002 | 1,122 | 1,146 | 1,096 | 1,118 |
| 12/06/2002 | 1,122 | 1,140 | 1,120 | 1,122 |
| 12/10/2002 | 1,096 | 1,108 | 1,084 | 1,108 |
| 12/11/2002 | 1,086 | 1,128 | 1,086 | 1,096 |
| 12/12/2002 | 1,072 | 1,084 | 1,068 | 1,074.6 |
| 12/13/2002 | 1,032 | 1,080 | 1,026 | 1,072 |
| 12/16/2002 | 1,026 | 1,044 | 1,012 | 1,032 |
| 12/18/2002 | 1,020 | 1,044 | 1,016 | 1,026 |
| 12/19/2002 | 1,050 | 1,052 | 1,004 | 1,020 |
| 12/20/2002 | 1,032 | 1,048 | 1,016 | 1,032 |
| 12/24/2002 | 1,040 | 1,058 | 1,020 | 1,032 |
| 12/27/2002 | 1,100 | 1,112 | 1,072 | 1,094.6 |