Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fanuc Corporation logo
6954.T
Fanuc Corporation
06:30:00
7473 ¥
0.0000 (%0.00)
Previous Close: 7596
Day Low₺7364
Day High₺7702
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6954.T: Fanuc Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,192.686
CLOSE 1,193.7209

Low

LOW 936

High

HIGH 1,616
DATEOPENHIGHLOWCLOSE
01/06/20031,0861,0981,0801,088
01/07/20031,0841,1061,0821,084
01/08/20031,0801,0861,0661,080
01/09/20031,0801,0841,0541,080
01/10/20031,0681,0901,0301,068
01/14/20031,1001,1021,0581,100
01/16/20031,0941,1001,0781,094
01/17/20031,1041,1201,0861,104
01/20/20031,0641,1061,0621,064
01/21/20031,0801,0981,0541,080
01/22/20031,0541,0781,0521,054
01/23/20031,1001,1001,0601,100
01/24/20031,0861,1241,0741,086
01/27/20031,0781,1021,0761,078
01/28/20031,0621,0721,0581,062
01/30/20031,0101,0261,0001,010
01/31/20031,0141,0169901,014
02/03/20031,0821,0841,0141,082
02/04/20031,0361,0721,0361,036
02/05/20031,0201,0301,0101,020
02/06/20031,0001,0269921,000
02/07/20039801,000970980
02/10/2003994994978994
02/12/20031,0281,0301,0061,028
02/13/20031,0261,0421,0181,026
02/14/20031,0461,0541,0241,046
02/17/20031,0601,0701,0461,060
02/18/20031,0481,0701,0241,060
02/19/20031,0481,0621,0381,048
02/20/20031,0481,0501,0301,048
02/24/20031,0641,0841,0401,064
02/26/20031,0341,0481,0261,034
02/27/20031,0361,0381,0001,036
02/28/20031,0301,0501,0221,030
03/03/20031,0521,0601,0281,052
03/04/20031,0761,0761,0541,076
03/05/20031,0721,0801,0581,072
03/06/20031,0501,0781,0481,050
03/07/20031,0201,0481,0161,020
03/11/20039821,014978982
03/12/20039801,004954980
03/13/2003964988964964
03/14/2003980980980980
03/17/20039801,004980980
03/18/20039901,024990990
03/19/20031,0221,0289801,022
03/20/20031,0381,0541,0241,038
03/21/20031,0221,0221,0221,022
03/24/20031,0821,1021,0761,082
03/25/20031,0501,0801,0461,050
03/26/20031,0721,0781,0521,072
03/28/20031,0461,0701,0301,046
03/31/20031,0281,0481,0121,028
04/03/20031,0501,0701,0361,050
04/04/20031,0601,0721,0401,060
04/07/20031,0961,0961,0481,096
04/08/20031,0641,0781,0561,064
04/09/20031,0481,0741,0441,048
04/10/20031,0221,0461,0181,022
04/11/20039841,020980984
04/14/20039701,008964970
04/15/2003982994972982
04/16/20031,0301,0321,0021,030
04/22/20031,0301,0301,0301,030
04/23/2003972998962972
04/24/20039941,000970994
04/25/2003944988936944
04/30/2003976988964976
05/02/20031,0021,0089881,002
05/06/20031,0141,0301,0121,014
05/07/2003976976976976
05/08/20031,0201,0249981,004
05/09/20031,0061,006974986
05/12/2003980980958964
05/13/2003980988956964
05/14/2003968990964972
05/15/2003982986968974
05/16/20039801,000978990
05/19/2003990990974984
05/20/2003972986972982
05/22/2003966986964976
05/26/20039841,000984986
06/03/20031,1201,1281,0941,116
06/05/20031,1401,1461,1261,138
06/10/20031,1501,1621,1261,156
06/11/20031,1601,1961,1561,166
06/12/20031,2001,2041,1561,178
06/17/20031,1981,2301,1961,226
06/19/20031,2461,2501,2301,246
06/24/20031,2041,2161,1901,204
06/25/20031,1921,2081,1841,184
06/26/20031,1741,2081,1501,186
06/27/20031,2201,2261,2041,210
06/30/20031,2001,2081,1861,190
07/01/20031,2081,2521,1961,234
07/02/20031,2681,3101,2621,310
07/04/20031,2741,3081,2601,272
07/07/20031,2781,3341,2721,272
07/09/20031,2941,3501,2901,314
07/11/20031,3041,3101,2661,280
07/17/20031,3001,3001,2761,278
07/22/20031,2601,2841,2461,266
07/24/20031,2961,3241,2901,304
07/28/20031,3701,4001,3621,400
07/29/20031,4201,4381,4101,422
07/31/20031,3701,3881,3401,340
08/12/20031,4001,4101,3861,400
08/13/20031,4001,4261,4001,406
08/14/20031,4001,4561,4001,416
08/15/20031,4301,4601,4141,432
08/18/20031,4541,4801,4501,480
08/19/20031,5001,5301,4801,480
08/20/20031,5201,5841,5061,506
08/21/20031,5401,5721,5261,558
08/22/20031,5481,5481,5121,538
08/26/20031,5441,5801,5441,564
08/27/20031,5761,5801,5261,570
08/28/20031,5701,5701,5241,538
09/01/20031,5421,5921,5401,540
09/02/20031,5941,6161,5801,592
09/09/20031,5401,5881,5321,532
09/10/20031,5401,5801,5161,580
09/16/20031,4761,5021,4421,502
09/18/20031,4801,5101,4681,510
09/22/20031,4061,4701,3441,470
09/24/20031,3761,4141,3401,368
09/25/20031,3281,3621,3241,350
09/26/20031,3581,3841,3501,354
09/29/20031,3761,3841,3341,368
10/09/20031,3901,4401,3901,428
10/13/20031,4621,4841,4441,452
10/14/20031,4621,4621,4321,450
10/15/20031,4501,4881,4221,488
10/17/20031,4901,4941,4501,450
10/20/20031,4501,5081,4501,492
10/21/20031,4901,5001,4581,486
10/22/20031,4381,4461,3901,408
10/23/20031,4381,4861,3901,486
10/24/20031,3881,4101,3501,408
10/27/20031,3821,4041,3681,380
10/28/20031,3601,3641,3261,336
10/29/20031,3341,3541,3161,324
10/30/20031,3201,3401,3101,322
11/03/20031,3621,3681,3501,362
11/04/20031,3781,4101,3621,410
11/05/20031,4101,4121,3521,352
11/06/20031,4101,4101,3701,400
11/10/20031,3641,3661,2941,302
11/11/20031,3641,3881,2941,388
11/12/20031,3421,3421,3021,302
11/17/20031,2621,2801,2521,276
11/19/20031,2621,2621,2621,262
12/02/20031,2901,2921,2801,282
12/03/20031,2821,2881,2761,276
12/04/20031,2801,2861,2781,284
12/05/20031,2801,2841,2781,280
12/08/20031,2761,2781,2201,234
12/09/20031,2341,2701,2301,270
12/10/20031,2321,2361,2241,224
12/11/20031,2401,2621,2341,262
12/12/20031,2821,2861,2661,276
12/15/20031,2781,2861,2781,284
12/16/20031,2601,2781,2561,260
12/17/20031,2301,2341,2221,222
12/18/20031,1861,2041,1861,192
12/19/20031,2201,2401,2181,240
12/22/20031,2301,2401,2201,240
12/24/20031,2421,2441,2201,230
12/25/20031,2281,2361,2261,226
12/26/20031,2241,2321,2221,232
12/29/20031,2401,2741,2361,272
12/30/20031,2841,2861,2721,284