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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,280.7184
CLOSE 1,280.6857

Low

LOW 1,142

High

HIGH 1,448
DATEOPENHIGHLOWCLOSE
01/05/20041,2981,3001,2861,286
01/06/20041,2881,2921,2801,292
01/07/20041,2681,2741,2621,264
01/08/20041,2741,3061,2681,298
01/13/20041,3361,3361,3101,324
01/14/20041,3101,3321,2981,316
01/15/20041,3201,3281,2841,284
01/16/20041,2861,3141,2841,312
01/19/20041,3281,3321,3081,332
01/20/20041,3321,3521,3141,336
01/21/20041,3361,3561,3281,334
01/22/20041,3401,3501,3301,350
01/23/20041,3601,3901,3441,380
01/26/20041,3701,3741,3541,366
01/27/20041,3861,3901,3701,380
01/28/20041,3601,3741,3521,362
01/29/20041,3221,3501,3221,350
01/30/20041,3401,3621,3401,358
02/02/20041,3441,3501,3261,328
02/03/20041,3281,3381,2821,314
02/04/20041,3001,3061,2861,304
02/05/20041,2921,3101,2821,298
02/06/20041,2981,2981,2801,288
02/09/20041,2681,2861,2521,270
02/10/20041,2781,2781,2501,254
02/12/20041,2801,3021,2741,276
02/13/20041,2561,2741,2521,266
02/16/20041,2461,2641,2421,246
02/17/20041,2461,2941,2441,274
02/18/20041,3101,3261,2981,300
02/19/20041,3201,3381,3101,328
02/20/20041,3541,3601,3281,352
02/23/20041,3701,3741,3601,368
02/24/20041,3401,3581,3221,326
02/25/20041,3421,3561,3261,340
02/26/20041,3501,3641,3421,364
02/27/20041,3701,3821,3621,372
03/01/20041,3881,3981,3721,374
03/02/20041,3821,3961,3821,396
03/03/20041,3561,3941,3561,370
03/04/20041,3861,3901,3581,382
03/05/20041,3921,3921,3741,390
03/08/20041,3921,3961,3581,358
03/09/20041,3541,3761,3441,346
03/10/20041,3361,3541,3301,342
03/11/20041,3221,3501,3221,324
03/12/20041,2841,3181,2841,310
03/15/20041,3141,3301,3041,306
03/16/20041,2921,3101,2861,286
03/17/20041,2861,3081,2821,282
03/18/20041,2981,3161,2901,296
03/19/20041,2881,2921,2821,284
03/22/20041,2801,2861,2761,280
03/23/20041,2601,2761,2561,272
03/24/20041,2621,2841,2541,256
03/25/20041,2621,2661,2561,258
03/26/20041,3141,3181,2841,316
03/29/20041,3261,3361,3041,320
03/30/20041,3101,3301,2941,300
03/31/20041,3101,3201,2981,306
04/01/20041,3101,3281,2921,298
04/02/20041,2921,3201,2921,316
04/05/20041,3561,3701,3441,366
04/06/20041,3801,3861,3621,384
04/07/20041,3661,3761,3601,360
04/08/20041,3601,3601,3361,354
04/09/20041,3581,3721,3461,360
04/12/20041,3661,3761,3601,376
04/13/20041,3741,3801,3541,366
04/14/20041,3661,3701,3381,348
04/15/20041,3461,3561,3041,312
04/16/20041,3301,3341,3021,322
04/19/20041,3361,3361,3041,322
04/20/20041,3241,3561,3141,346
04/21/20041,3661,3721,3521,360
04/22/20041,3801,3821,3481,370
04/23/20041,3941,4321,3741,422
04/26/20041,4421,4481,4221,440
04/27/20041,4301,4321,4021,412
04/28/20041,4041,4301,3941,402
04/30/20041,3501,3581,3321,352
05/06/20041,3601,3621,3301,342
05/07/20041,3221,3441,3141,314
05/10/20041,3041,3261,2601,276
05/11/20041,2681,2821,2421,268
05/12/20041,2801,2821,2521,278
05/13/20041,2621,2721,2401,240
05/14/20041,2201,2341,2101,226
05/17/20041,2301,2401,2101,210
05/18/20041,2041,2261,1981,214
05/19/20041,2301,2661,2221,246
05/20/20041,2621,2661,2201,240
05/21/20041,2521,2561,2301,252
05/24/20041,2461,2581,2361,252
05/25/20041,2161,2401,2041,212
05/26/20041,2481,2521,2301,236
05/27/20041,2741,2821,2461,274
05/28/20041,3021,3081,2901,290
05/31/20041,3041,3061,2901,300
06/01/20041,2861,3001,2741,290
06/02/20041,2661,2981,2621,272
06/03/20041,2721,2921,2301,236
06/04/20041,2341,2501,2281,246
06/07/20041,2761,2901,2561,272
06/08/20041,2881,2881,2641,270
06/09/20041,2501,2701,2421,242
06/10/20041,2421,2981,2361,280
06/11/20041,2821,2941,2641,268
06/14/20041,2821,2881,2621,262
06/15/20041,2561,2661,2401,244
06/16/20041,2801,2861,2501,276
06/17/20041,2621,2741,2541,272
06/18/20041,2521,2601,2301,230
06/21/20041,2721,2841,2401,272
06/22/20041,2521,2681,2421,262
06/23/20041,2641,2761,2521,262
06/24/20041,2801,2901,2741,290
06/25/20041,2961,3221,2921,322
06/28/20041,3301,3381,3201,328
06/29/20041,3121,3281,3121,324
06/30/20041,3201,3261,2981,302
07/01/20041,3221,3421,3221,340
07/02/20041,3201,3221,3081,320
07/05/20041,3081,3261,3001,310
07/06/20041,3041,3181,2961,296
07/07/20041,2641,2941,2641,280
07/08/20041,2801,2901,2641,272
07/09/20041,2521,2801,2521,280
07/12/20041,3001,3021,2801,294
07/13/20041,2941,2961,2841,294
07/14/20041,3141,3141,2661,266
07/15/20041,2721,2861,2621,270
07/16/20041,2661,2881,2621,288
07/20/20041,2641,2681,2321,240
07/21/20041,2581,2801,2521,278
07/22/20041,2681,2681,2521,266
07/23/20041,2761,2761,2541,258
07/26/20041,2441,2621,2421,262
07/27/20041,2421,2621,2361,240
07/28/20041,2601,2761,2561,268
07/29/20041,2701,2721,2421,264
07/30/20041,2841,2841,2701,284
08/02/20041,2681,2761,2461,260
08/03/20041,2621,2661,2441,250
08/04/20041,2481,2541,2361,244
08/05/20041,2641,2701,2541,260
08/06/20041,2401,2481,2361,248
08/09/20041,2261,2461,2181,238
08/10/20041,2201,2401,2201,232
08/11/20041,2401,2441,2201,224
08/12/20041,2161,2281,2161,224
08/13/20041,2001,2081,1901,190
08/16/20041,1801,1881,1581,186
08/17/20041,1881,1981,1821,182
08/18/20041,1841,1901,1701,190
08/19/20041,1941,2021,1901,200
08/20/20041,2001,2201,1961,198
08/23/20041,2001,2061,1941,196
08/24/20041,1761,1821,1521,158
08/25/20041,1461,1701,1421,164
08/26/20041,1821,1841,1741,182
08/27/20041,1821,1881,1721,186
08/30/20041,1821,1881,1781,182
08/31/20041,1761,1821,1641,168
09/01/20041,1881,1901,1801,184
09/02/20041,1921,1981,1861,194
09/03/20041,1961,1981,1641,164
09/06/20041,1801,2021,1701,198
09/07/20041,2041,2081,1941,208
09/08/20041,2201,2241,2101,210
09/09/20041,2181,2281,2001,210
09/10/20041,1901,1901,1641,180
09/13/20041,1841,2141,1841,214
09/14/20041,2041,2141,2021,208
09/15/20041,2101,2141,1961,204
09/16/20041,1981,2061,1941,206
09/17/20041,2061,2101,1921,204
09/21/20041,2141,2141,2081,212
09/22/20041,2141,2181,1961,204
09/24/20041,1961,1981,1661,176
09/27/20041,1741,1841,1561,172
09/28/20041,1761,1941,1721,186
09/29/20041,1801,1821,1641,172
09/30/20041,1741,1861,1601,160
10/01/20041,1761,1821,1721,172
10/04/20041,1921,2301,1861,222
10/05/20041,2241,2281,2101,220
10/06/20041,2101,2481,2101,246
10/07/20041,2301,2421,2261,230
10/08/20041,2181,2401,2181,232
10/12/20041,2241,2461,2241,236
10/13/20041,2501,2661,2501,250
10/14/20041,2321,2441,2281,228
10/15/20041,2221,2421,2221,236
10/18/20041,2481,2481,2361,246
10/19/20041,2461,2681,2421,254
10/20/20041,2421,2461,2301,234
10/21/20041,2341,2501,2221,232
10/22/20041,2301,2521,2261,244
10/25/20041,2101,2301,2041,220
10/26/20041,2101,2221,2101,220
10/27/20041,2301,2421,2201,226
10/28/20041,2661,2981,2641,290
10/29/20041,2741,2901,2681,280
11/01/20041,2661,2901,2661,290
11/02/20041,3001,3081,2961,306
11/04/20041,2901,3141,2901,308
11/05/20041,3201,3261,3121,324
11/08/20041,3301,3301,3021,304
11/09/20041,2941,3161,2941,310
11/10/20041,3121,3281,3081,328
11/11/20041,3321,3401,2981,302
11/12/20041,3021,3341,3001,330
11/15/20041,3421,3561,3301,356
11/16/20041,3561,3561,3301,334
11/17/20041,3321,3441,3281,332
11/18/20041,3341,3481,3181,324
11/19/20041,3381,3541,3321,336
11/22/20041,2941,3161,2841,298
11/24/20041,3001,3141,2961,304
11/25/20041,2841,3001,2841,300
11/26/20041,2941,3021,2801,290
11/29/20041,3041,3061,2781,296
11/30/20041,2821,2961,2721,286
12/01/20041,2581,2781,2521,264
12/02/20041,2881,3061,2881,304
12/03/20041,3201,3241,3081,316
12/06/20041,3041,3141,3001,300
12/07/20041,2881,3001,2761,278
12/08/20041,2781,2901,2701,278
12/09/20041,2701,2861,2441,250
12/10/20041,2301,2601,2301,248
12/13/20041,2581,2601,2481,248
12/14/20041,2641,2781,2541,264
12/15/20041,2761,2861,2661,276
12/16/20041,2601,2721,2521,264
12/17/20041,2641,2901,2621,270
12/20/20041,2661,2861,2621,282
12/21/20041,2821,2961,2821,286
12/22/20041,3001,3081,2941,296
12/24/20041,3101,3221,3041,318
12/27/20041,3261,3261,3121,320
12/28/20041,3101,3341,3101,334
12/29/20041,3421,3481,3321,332
12/30/20041,3461,3481,3401,340