6954.T: Fanuc Corporation Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,012.7661

CLOSE 2,014.0565

Low

LOW 1,722

High

HIGH 2,380

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	2,042	2,072	2,024	2,070
01/05/2006	2,084	2,098	2,068	2,084
01/06/2006	2,080	2,100	2,060	2,066
01/10/2006	2,028	2,078	2,020	2,020
01/11/2006	2,030	2,064	2,006	2,064
01/12/2006	2,094	2,104	2,076	2,096
01/13/2006	2,116	2,136	2,086	2,114
01/16/2006	2,068	2,090	2,056	2,062
01/17/2006	2,062	2,078	2,008	2,008
01/18/2006	1,948	1,972	1,922	1,952
01/19/2006	1,966	1,990	1,934	1,950
01/20/2006	1,964	1,968	1,924	1,930
01/23/2006	1,890	1,898	1,862	1,870
01/24/2006	1,904	1,922	1,888	1,908
01/25/2006	1,908	1,944	1,900	1,900
01/26/2006	1,940	1,958	1,920	1,958
01/27/2006	2,006	2,010	1,984	2,008
01/30/2006	2,044	2,086	2,040	2,040
01/31/2006	2,066	2,068	2,050	2,066
02/01/2006	2,060	2,074	2,024	2,032
02/02/2006	2,048	2,084	2,048	2,080
02/03/2006	2,060	2,066	2,040	2,052
02/06/2006	2,042	2,060	2,026	2,052
02/07/2006	2,052	2,052	2,020	2,022
02/08/2006	2,000	2,020	1,960	1,962
02/09/2006	1,982	2,016	1,970	2,006
02/10/2006	2,006	2,008	1,926	1,956
02/13/2006	1,956	1,956	1,880	1,880
02/14/2006	1,938	2,016	1,904	2,012
02/15/2006	2,012	2,024	1,964	1,968
02/16/2006	1,970	2,002	1,944	2,000
02/17/2006	2,002	2,022	1,952	1,952
02/20/2006	1,940	1,964	1,902	1,914
02/21/2006	1,940	1,954	1,918	1,954
02/22/2006	1,934	1,966	1,926	1,946
02/23/2006	1,966	1,976	1,920	1,970
02/24/2006	1,970	1,976	1,954	1,968
02/27/2006	1,988	2,018	1,982	2,000
02/28/2006	2,000	2,004	1,940	1,980
03/01/2006	1,980	2,012	1,954	1,998
03/02/2006	1,994	2,010	1,980	1,992
03/03/2006	1,992	1,992	1,940	1,942
03/06/2006	1,926	1,944	1,912	1,938
03/07/2006	1,958	1,962	1,922	1,930
03/08/2006	1,914	1,924	1,872	1,892
03/09/2006	1,898	1,996	1,898	1,996
03/10/2006	1,984	2,018	1,970	1,984
03/13/2006	1,998	2,052	1,998	2,050
03/14/2006	2,056	2,056	2,026	2,030
03/15/2006	2,048	2,050	2,032	2,040
03/16/2006	2,054	2,064	2,038	2,046
03/17/2006	2,058	2,072	2,054	2,066
03/20/2006	2,076	2,168	2,066	2,158
03/22/2006	2,140	2,182	2,138	2,152
03/23/2006	2,168	2,180	2,124	2,132
03/24/2006	2,146	2,176	2,128	2,140
03/27/2006	2,140	2,190	2,140	2,164
03/28/2006	2,140	2,180	2,108	2,170
03/29/2006	2,172	2,262	2,152	2,252
03/30/2006	2,292	2,338	2,252	2,260
03/31/2006	2,280	2,288	2,252	2,266
04/03/2006	2,266	2,352	2,260	2,336
04/04/2006	2,340	2,370	2,300	2,332
04/05/2006	2,346	2,380	2,280	2,310
04/06/2006	2,312	2,332	2,286	2,328
04/07/2006	2,330	2,340	2,296	2,330
04/10/2006	2,316	2,334	2,298	2,318
04/11/2006	2,302	2,314	2,250	2,288
04/12/2006	2,248	2,304	2,248	2,278
04/13/2006	2,280	2,300	2,236	2,272
04/14/2006	2,310	2,310	2,256	2,272
04/17/2006	2,272	2,300	2,258	2,258
04/18/2006	2,252	2,298	2,248	2,286
04/19/2006	2,310	2,324	2,250	2,264
04/20/2006	2,246	2,262	2,210	2,220
04/21/2006	2,200	2,240	2,170	2,196
04/24/2006	2,160	2,206	2,132	2,168
04/25/2006	2,158	2,160	2,102	2,156
04/26/2006	2,152	2,224	2,134	2,222
04/27/2006	2,226	2,238	2,200	2,216
04/28/2006	2,210	2,216	2,134	2,154
05/01/2006	2,184	2,184	2,156	2,174
05/02/2006	2,180	2,222	2,160	2,210
05/08/2006	2,220	2,230	2,200	2,210
05/09/2006	2,212	2,222	2,188	2,204
05/10/2006	2,208	2,236	2,186	2,208
05/11/2006	2,178	2,236	2,176	2,212
05/12/2006	2,158	2,182	2,128	2,162
05/15/2006	2,120	2,148	2,100	2,138
05/16/2006	2,160	2,178	2,094	2,110
05/17/2006	2,098	2,136	2,090	2,118
05/18/2006	2,044	2,126	2,044	2,114
05/19/2006	2,074	2,122	2,062	2,116
05/22/2006	2,112	2,114	2,008	2,018
05/23/2006	2,000	2,018	1,954	2,002
05/24/2006	2,002	2,018	1,950	2,016
05/25/2006	2,000	2,026	1,966	1,984
05/26/2006	2,004	2,058	1,994	2,054
05/29/2006	2,094	2,094	2,034	2,042
05/30/2006	2,048	2,048	2,016	2,022
05/31/2006	2,000	2,008	1,956	1,986
06/01/2006	1,988	2,016	1,964	1,998
06/02/2006	2,018	2,078	2,006	2,068
06/05/2006	2,028	2,062	2,018	2,022
06/06/2006	1,988	1,992	1,962	1,966
06/07/2006	1,956	1,974	1,922	1,922
06/08/2006	1,900	1,906	1,794	1,832
06/09/2006	1,812	1,870	1,796	1,854
06/12/2006	1,834	1,852	1,822	1,838
06/13/2006	1,806	1,824	1,740	1,744
06/14/2006	1,722	1,802	1,722	1,784
06/15/2006	1,804	1,826	1,786	1,798
06/16/2006	1,854	1,908	1,854	1,908
06/19/2006	1,888	1,898	1,874	1,894
06/20/2006	1,908	1,914	1,860	1,866
06/21/2006	1,860	1,870	1,832	1,860
06/22/2006	1,900	1,986	1,900	1,974
06/23/2006	1,950	1,970	1,926	1,970
06/26/2006	1,972	1,996	1,944	1,984
06/27/2006	1,984	2,002	1,970	2,000
06/28/2006	1,948	1,970	1,940	1,948
06/29/2006	1,950	2,000	1,944	1,992
06/30/2006	2,080	2,100	2,048	2,056
07/03/2006	2,058	2,068	2,026	2,034
07/04/2006	2,036	2,038	2,012	2,014
07/05/2006	1,980	2,006	1,980	1,988
07/06/2006	1,970	1,972	1,920	1,944
07/07/2006	1,948	1,958	1,920	1,934
07/10/2006	1,914	2,026	1,912	2,024
07/11/2006	2,000	2,010	1,978	2,000
07/12/2006	1,970	1,998	1,924	1,936
07/13/2006	1,896	1,924	1,866	1,876
07/14/2006	1,836	1,878	1,824	1,848
07/18/2006	1,820	1,828	1,800	1,800
07/19/2006	1,806	1,884	1,794	1,856
07/20/2006	1,880	1,894	1,856	1,880
07/21/2006	1,860	1,872	1,844	1,850
07/24/2006	1,832	1,840	1,806	1,832
07/25/2006	1,852	1,878	1,848	1,854
07/26/2006	1,844	1,856	1,812	1,812
07/27/2006	1,832	1,898	1,822	1,890
07/28/2006	1,910	1,910	1,880	1,906
07/31/2006	1,936	1,954	1,908	1,912
08/01/2006	1,892	1,914	1,884	1,904
08/02/2006	1,864	1,886	1,854	1,866
08/03/2006	1,870	1,884	1,868	1,868
08/04/2006	1,860	1,876	1,832	1,844
08/07/2006	1,844	1,850	1,804	1,804
08/08/2006	1,824	1,866	1,816	1,858
08/09/2006	1,838	1,890	1,788	1,880
08/10/2006	1,860	1,876	1,842	1,860
08/11/2006	1,870	1,876	1,826	1,832
08/14/2006	1,792	1,810	1,790	1,804
08/15/2006	1,806	1,824	1,798	1,804
08/16/2006	1,836	1,850	1,822	1,836
08/17/2006	1,870	1,870	1,832	1,836
08/18/2006	1,852	1,864	1,844	1,854
08/21/2006	1,854	1,856	1,832	1,836
08/22/2006	1,848	1,874	1,834	1,872
08/23/2006	1,890	1,900	1,872	1,882
08/24/2006	1,894	1,902	1,876	1,878
08/25/2006	1,878	1,896	1,856	1,870
08/28/2006	1,860	1,874	1,836	1,844
08/29/2006	1,850	1,862	1,836	1,854
08/30/2006	1,864	1,864	1,824	1,832
08/31/2006	1,824	1,872	1,822	1,862
09/01/2006	1,842	1,888	1,842	1,884
09/04/2006	1,898	1,962	1,898	1,952
09/05/2006	1,960	1,964	1,926	1,952
09/06/2006	1,948	1,958	1,926	1,952
09/07/2006	1,944	1,946	1,894	1,912
09/08/2006	1,892	1,904	1,866	1,892
09/11/2006	1,874	1,886	1,842	1,852
09/12/2006	1,850	1,866	1,830	1,842
09/13/2006	1,850	1,866	1,834	1,836
09/14/2006	1,838	1,856	1,838	1,850
09/15/2006	1,838	1,840	1,812	1,818
09/19/2006	1,824	1,844	1,814	1,822
09/20/2006	1,842	1,842	1,818	1,834
09/21/2006	1,850	1,850	1,824	1,848
09/22/2006	1,828	1,842	1,810	1,814
09/25/2006	1,800	1,820	1,794	1,808
09/26/2006	1,784	1,804	1,776	1,784
09/27/2006	1,798	1,834	1,794	1,830
09/28/2006	1,834	1,836	1,820	1,830
09/29/2006	1,850	1,854	1,836	1,844
10/02/2006	1,844	1,854	1,832	1,840
10/03/2006	1,840	1,850	1,832	1,846
10/04/2006	1,866	1,874	1,818	1,826
10/05/2006	1,860	1,874	1,850	1,866
10/06/2006	1,876	1,884	1,866	1,874
10/10/2006	1,864	1,906	1,864	1,876
10/11/2006	1,864	1,880	1,834	1,850
10/12/2006	1,836	1,850	1,820	1,824
10/13/2006	1,824	1,854	1,820	1,848
10/16/2006	1,868	1,868	1,848	1,862
10/17/2006	1,882	1,912	1,874	1,908
10/18/2006	1,910	1,934	1,902	1,930
10/19/2006	1,932	1,932	1,882	1,890
10/20/2006	1,886	1,906	1,882	1,900
10/23/2006	1,898	1,898	1,880	1,886
10/24/2006	1,900	1,914	1,896	1,896
10/25/2006	1,910	1,912	1,882	1,888
10/26/2006	1,910	1,928	1,906	1,914
10/27/2006	1,930	1,930	1,874	1,894
10/30/2006	1,910	1,946	1,910	1,912
10/31/2006	1,932	2,048	1,932	2,030
11/01/2006	2,032	2,100	2,014	2,078
11/02/2006	2,078	2,094	2,052	2,076
11/06/2006	2,070	2,106	2,052	2,098
11/07/2006	2,134	2,152	2,110	2,118
11/08/2006	2,120	2,124	2,090	2,116
11/09/2006	2,128	2,128	2,076	2,098
11/10/2006	2,086	2,118	2,066	2,090
11/13/2006	2,056	2,084	2,046	2,072
11/14/2006	2,112	2,138	2,102	2,128
11/15/2006	2,130	2,164	2,116	2,144
11/16/2006	2,150	2,162	2,120	2,136
11/17/2006	2,138	2,166	2,122	2,130
11/20/2006	2,102	2,120	2,064	2,064
11/21/2006	2,048	2,112	2,046	2,092
11/22/2006	2,076	2,108	2,056	2,108
11/24/2006	2,108	2,124	2,092	2,110
11/27/2006	2,096	2,134	2,096	2,104
11/28/2006	2,064	2,088	2,052	2,084
11/29/2006	2,086	2,106	2,072	2,086
11/30/2006	2,126	2,126	2,088	2,110
12/01/2006	2,120	2,152	2,102	2,144
12/04/2006	2,138	2,138	2,106	2,120
12/05/2006	2,140	2,162	2,120	2,128
12/06/2006	2,126	2,142	2,096	2,110
12/07/2006	2,112	2,152	2,104	2,138
12/08/2006	2,098	2,158	2,098	2,128
12/11/2006	2,114	2,160	2,110	2,148
12/12/2006	2,160	2,192	2,156	2,192
12/13/2006	2,194	2,218	2,186	2,198
12/14/2006	2,166	2,206	2,162	2,206
12/15/2006	2,240	2,256	2,224	2,234
12/18/2006	2,274	2,274	2,254	2,260
12/19/2006	2,260	2,310	2,252	2,262
12/20/2006	2,262	2,296	2,262	2,264
12/21/2006	2,272	2,300	2,266	2,294
12/22/2006	2,286	2,344	2,284	2,340
12/25/2006	2,340	2,350	2,318	2,330
12/26/2006	2,332	2,364	2,330	2,358
12/27/2006	2,370	2,370	2,354	2,362
12/28/2006	2,376	2,378	2,338	2,346
12/29/2006	2,338	2,356	2,336	2,344

Menu

Create your free account now!

6954.T: Fanuc Corporation Historical Data

2006 Historical Chart

Average

Low

High