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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,554.7265
CLOSE 1,556.6857

Low

LOW 1,228

High

HIGH 2,098
DATEOPENHIGHLOWCLOSE
01/04/20051,3441,3601,3401,354
01/05/20051,3601,3641,3501,360
01/06/20051,3501,3621,3501,356
01/07/20051,3541,3641,3461,356
01/11/20051,3601,3721,3581,360
01/12/20051,3621,3661,3541,360
01/13/20051,3541,3721,3521,366
01/14/20051,3681,4001,3661,386
01/17/20051,4161,4201,3921,412
01/18/20051,4301,4441,4241,428
01/19/20051,4201,4221,3941,398
01/20/20051,3841,3961,3801,392
01/21/20051,3841,3941,3721,380
01/24/20051,3741,3981,3741,398
01/25/20051,3921,3921,3741,382
01/26/20051,3901,3941,3781,386
01/27/20051,3761,3901,3741,380
01/28/20051,3701,3761,3501,374
01/31/20051,3901,4161,3761,398
02/01/20051,3981,4001,3801,398
02/02/20051,3801,3921,3721,378
02/03/20051,3761,3841,3701,380
02/04/20051,3621,3821,3521,370
02/07/20051,3921,3981,3681,390
02/08/20051,3881,3881,3741,376
02/09/20051,3901,4081,3881,390
02/10/20051,3761,4061,3761,406
02/14/20051,4121,4361,4121,422
02/15/20051,4261,4401,4241,440
02/16/20051,4401,4481,4321,432
02/17/20051,4221,4441,4141,420
02/18/20051,4141,4241,4021,416
02/21/20051,4201,4261,4101,420
02/22/20051,3921,4041,3841,386
02/23/20051,3461,3561,3401,352
02/24/20051,3601,3641,3441,362
02/25/20051,3761,3761,3641,366
02/28/20051,3741,3861,3681,376
03/01/20051,3841,3901,3821,386
03/02/20051,3881,3901,3781,384
03/03/20051,3861,4001,3841,400
03/04/20051,3921,4041,3901,404
03/07/20051,4181,4181,4001,408
03/08/20051,4181,4201,4121,416
03/09/20051,4161,4201,4101,418
03/10/20051,3981,4081,3821,386
03/11/20051,3841,4101,3821,392
03/14/20051,4041,4061,3881,388
03/15/20051,3801,3921,3641,372
03/16/20051,3781,3841,3621,366
03/17/20051,3581,3641,3501,350
03/18/20051,3581,3821,3561,366
03/22/20051,3481,3581,3461,350
03/23/20051,3441,3481,3261,334
03/24/20051,3321,3481,3301,346
03/25/20051,3501,3641,3481,364
03/28/20051,3581,3741,3481,350
03/29/20051,3501,3501,3141,336
03/30/20051,3161,3441,3161,340
03/31/20051,3201,3461,3201,342
04/01/20051,3281,3561,3221,352
04/04/20051,3441,3601,3441,356
04/05/20051,3661,3741,3561,360
04/06/20051,3721,3761,3621,366
04/07/20051,3701,3721,3541,362
04/08/20051,3761,3921,3681,380
04/11/20051,3741,3841,3581,358
04/12/20051,3641,3761,3621,370
04/13/20051,3641,3701,3561,360
04/14/20051,3601,3681,3521,368
04/15/20051,3521,3541,3341,346
04/18/20051,3061,3161,2701,272
04/19/20051,3041,3101,2901,298
04/20/20051,3101,3141,2821,290
04/21/20051,2601,2861,2421,268
04/22/20051,2881,3021,2781,278
04/25/20051,2781,2821,2621,274
04/26/20051,2681,2721,2601,264
04/27/20051,2521,2701,2521,262
04/28/20051,2561,2581,2321,240
05/02/20051,2281,2601,2281,248
05/06/20051,2681,2701,2601,264
05/09/20051,2521,2621,2481,254
05/10/20051,2601,2821,2601,278
05/11/20051,2661,2681,2541,260
05/12/20051,2741,2801,2601,262
05/13/20051,2641,3001,2641,284
05/16/20051,2861,2861,2601,264
05/17/20051,2841,2921,2581,262
05/18/20051,2481,2661,2481,252
05/19/20051,2801,3121,2761,300
05/20/20051,3061,3221,2981,298
05/23/20051,2981,3341,2961,334
05/24/20051,3301,3381,3241,338
05/25/20051,3001,3141,2941,300
05/26/20051,3121,3141,2961,298
05/27/20051,3181,3541,3141,354
05/30/20051,3501,3581,3441,350
05/31/20051,3501,3541,3401,348
06/01/20051,3421,3761,3401,376
06/02/20051,3741,3741,3601,360
06/03/20051,3621,3681,3521,364
06/06/20051,3461,3521,3401,348
06/07/20051,3401,3441,3321,342
06/08/20051,3321,3641,3321,348
06/09/20051,3381,3421,3161,320
06/10/20051,3001,3381,3001,328
06/13/20051,3161,3341,3101,326
06/14/20051,3321,3381,3241,332
06/15/20051,3361,3481,3341,342
06/16/20051,3381,3561,3341,346
06/17/20051,3601,3701,3581,370
06/20/20051,3741,3841,3681,378
06/21/20051,3821,3941,3801,390
06/22/20051,3901,3941,3781,390
06/23/20051,3821,3861,3761,380
06/24/20051,3661,3761,3641,376
06/27/20051,3601,3701,3481,370
06/28/20051,3721,3861,3681,374
06/29/20051,3941,4101,3901,406
06/30/20051,4061,4161,4001,410
07/01/20051,4101,4201,4021,412
07/04/20051,4101,4141,3961,404
07/05/20051,4061,4101,3961,400
07/06/20051,4081,4141,3941,400
07/07/20051,4001,4301,3921,426
07/08/20051,4281,4361,4101,412
07/11/20051,4281,4401,4241,438
07/12/20051,4361,4461,4341,440
07/13/20051,4401,4401,4301,430
07/14/20051,4421,4541,4381,446
07/15/20051,4581,4621,4541,458
07/19/20051,4561,4701,4561,468
07/20/20051,4801,5361,4801,528
07/21/20051,5321,5701,5301,554
07/22/20051,5481,5521,5361,540
07/25/20051,5501,5741,5461,572
07/26/20051,5521,5561,5321,548
07/27/20051,5401,5541,5381,548
07/28/20051,5501,5701,5501,570
07/29/20051,5801,6001,5601,600
08/01/20051,5961,6221,5901,608
08/02/20051,6061,6141,5941,604
08/03/20051,6081,6081,5841,594
08/04/20051,5841,5861,5621,564
08/05/20051,5581,5641,5481,552
08/08/20051,5421,5661,5361,556
08/09/20051,5741,6141,5601,598
08/10/20051,6061,6081,5841,588
08/11/20051,5921,6101,5861,608
08/12/20051,6101,6121,5901,594
08/15/20051,6001,6021,5721,572
08/16/20051,5981,6501,5881,644
08/17/20051,6301,6401,6101,610
08/18/20051,6201,6421,6121,632
08/19/20051,6141,6361,6121,636
08/22/20051,6261,6461,6261,632
08/23/20051,6361,6761,6361,658
08/24/20051,6601,6661,6421,652
08/25/20051,6321,6601,6301,650
08/26/20051,6641,6861,6621,674
08/29/20051,6541,6741,6461,652
08/30/20051,6721,6901,6681,684
08/31/20051,6761,6821,6601,664
09/01/20051,6921,6961,6601,688
09/02/20051,6861,7001,6821,700
09/05/20051,7001,7021,6881,690
09/06/20051,6961,7041,6641,670
09/07/20051,6801,6881,6601,668
09/08/20051,6501,6541,6281,630
09/09/20051,6401,6641,6321,654
09/12/20051,6801,6901,6761,686
09/13/20051,6961,6961,6801,680
09/14/20051,6701,6861,6641,668
09/15/20051,6601,6861,6601,682
09/16/20051,6941,6961,6641,678
09/20/20051,6761,6841,6601,678
09/21/20051,6801,7201,6741,718
09/22/20051,7021,7101,6801,692
09/26/20051,6841,7341,6841,718
09/27/20051,7301,7461,7181,732
09/28/20051,7241,7921,7241,780
09/29/20051,8661,8921,8061,840
09/30/20051,8461,8621,8361,836
10/03/20051,8401,8781,8361,846
10/04/20051,9041,9361,8721,936
10/05/20051,9361,9361,8941,912
10/06/20051,8481,8701,8301,850
10/07/20051,8121,8361,8001,800
10/11/20051,7821,8121,7601,810
10/12/20051,8601,8861,8201,846
10/13/20051,8221,8481,8061,836
10/14/20051,8301,8561,8101,824
10/17/20051,8341,8481,8121,832
10/18/20051,8121,8281,8061,808
10/19/20051,7821,8081,7641,786
10/20/20051,8001,8081,7861,792
10/21/20051,7681,7821,7501,768
10/24/20051,7441,7921,7301,732
10/25/20051,7541,7661,7461,750
10/26/20051,7501,7741,7421,764
10/27/20051,7661,7861,7441,744
10/28/20051,7021,7301,6941,720
10/31/20051,7961,8201,7801,820
11/01/20051,8681,8921,8501,888
11/02/20051,8881,8941,8661,894
11/04/20051,8801,9301,8761,880
11/07/20051,8801,8801,8221,848
11/08/20051,8501,8641,8281,832
11/09/20051,8601,8761,8201,870
11/10/20051,8581,8881,8481,860
11/11/20051,8561,8741,8481,854
11/14/20051,8381,8621,8301,854
11/15/20051,8181,8581,8181,834
11/16/20051,8141,8441,8121,844
11/17/20051,8901,9221,8361,914
11/18/20051,9421,9661,9321,952
11/21/20052,0002,0201,9561,972
11/22/20051,9801,9921,9421,956
11/24/20051,9862,0221,9861,994
11/25/20051,9922,0041,9581,982
11/28/20052,0042,0201,9622,020
11/29/20051,9662,0021,9661,990
11/30/20051,9741,9841,9521,966
12/01/20051,9661,9881,9441,986
12/02/20052,0002,0201,9762,020
12/05/20052,0202,0662,0062,042
12/06/20052,0042,0301,9961,996
12/07/20052,0002,0141,9942,006
12/08/20052,0202,0401,9721,974
12/09/20051,9782,0121,9482,000
12/12/20052,0402,0702,0282,070
12/13/20052,0602,0702,0222,068
12/14/20052,0522,0881,9961,996
12/15/20051,9661,9981,9501,950
12/16/20051,9421,9841,9221,924
12/19/20051,9781,9841,9301,980
12/20/20051,9841,9981,9621,998
12/21/20052,0482,0502,0102,044
12/22/20052,0462,0501,9782,006
12/26/20052,0382,0562,0322,046
12/27/20052,0142,0502,0122,012
12/28/20052,0282,0562,0022,056
12/29/20052,0682,0982,0522,072
12/30/20052,0962,0962,0022,002