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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,314.2623
CLOSE 2,317.7213

Low

LOW 2,002

High

HIGH 2,700
DATEOPENHIGHLOWCLOSE
01/04/20072,3602,3602,3442,350
01/05/20072,3502,3582,2642,286
01/09/20072,2482,2902,2302,282
01/10/20072,2742,2762,2122,228
01/11/20072,2142,2382,1662,190
01/12/20072,1962,2622,1922,236
01/15/20072,2562,2862,2442,270
01/16/20072,2562,2882,2522,262
01/17/20072,2582,3262,2502,286
01/18/20072,2622,2822,2482,262
01/19/20072,2562,2622,2302,246
01/22/20072,2502,2762,2302,260
01/23/20072,2242,2562,2242,246
01/24/20072,2742,2782,2602,270
01/25/20072,2862,2922,2402,268
01/26/20072,2382,2742,2302,266
01/29/20072,2202,2382,2142,230
01/30/20072,2622,2682,2282,232
01/31/20072,2502,2522,2102,230
02/01/20072,2082,2542,2082,246
02/02/20072,2482,2722,2442,254
02/05/20072,2302,2302,1442,172
02/06/20072,1642,1662,1322,136
02/07/20072,1362,1362,0822,098
02/08/20072,1122,1342,0982,108
02/09/20072,1082,1562,1082,146
02/13/20072,1242,1742,1242,162
02/14/20072,1602,1862,1602,170
02/15/20072,2502,2522,1902,206
02/16/20072,1662,1842,1622,172
02/19/20072,1602,1822,1422,176
02/20/20072,1622,1702,1462,164
02/21/20072,1502,1842,1502,160
02/22/20072,1802,1902,1642,174
02/23/20072,1982,2062,1642,172
02/26/20072,1742,1882,1362,148
02/27/20072,1762,1762,1322,150
02/28/20072,0602,1162,0462,116
03/01/20072,0802,1022,0682,092
03/02/20072,1322,1402,0762,082
03/05/20072,0362,0502,0022,020
03/06/20072,0122,0802,0062,040
03/07/20072,0402,0562,0022,016
03/08/20072,0142,0922,0062,092
03/09/20072,1322,1502,0862,110
03/12/20072,1682,1762,1382,152
03/13/20072,1262,1542,1202,138
03/14/20072,0702,0882,0462,056
03/15/20072,0622,0842,0502,066
03/16/20072,0422,0842,0242,052
03/19/20072,0462,1082,0442,100
03/20/20072,1402,1682,1122,158
03/22/20072,1982,2122,1742,178
03/23/20072,1982,2102,1862,202
03/26/20072,2362,2362,2162,224
03/27/20072,2142,2562,2102,218
03/28/20072,2022,2162,1702,186
03/29/20072,1562,2202,1442,208
03/30/20072,1922,2182,1862,194
04/02/20072,1842,2202,1302,146
04/03/20072,1662,2062,1622,192
04/05/20072,2562,2722,2442,250
04/06/20072,2662,2762,2542,274
04/09/20072,2922,3262,2882,324
04/10/20072,2842,3202,2702,296
04/11/20072,2822,3002,2782,292
04/12/20072,2922,3102,2862,302
04/13/20072,3262,3362,3062,318
04/16/20072,3142,3482,3142,330
04/17/20072,3522,3662,2962,302
04/18/20072,3002,3182,2862,296
04/19/20072,2562,2902,2322,254
04/20/20072,2602,2882,2542,276
04/23/20072,3162,3442,3002,312
04/24/20072,2942,3182,2862,298
04/25/20072,2702,3202,2702,308
04/26/20072,3402,3882,3362,380
04/27/20072,3462,3742,3382,356
05/01/20072,3182,3222,2762,286
05/02/20072,2802,2862,2482,278
05/07/20072,2942,3102,2922,296
05/08/20072,2842,3062,2822,300
05/09/20072,2602,2842,2602,278
05/10/20072,2702,2882,2642,274
05/11/20072,2342,2582,1922,250
05/14/20072,2702,2762,2522,262
05/15/20072,2222,2462,2202,240
05/16/20072,2002,2302,1962,220
05/17/20072,2202,2402,2062,216
05/18/20072,2302,2302,1802,188
05/21/20072,1882,2342,1862,212
05/22/20072,2382,2562,2282,244
05/23/20072,2562,2682,2422,248
05/24/20072,2682,3202,2602,310
05/25/20072,2702,2902,2622,278
05/28/20072,2802,2922,2742,284
05/29/20072,2722,3022,2642,286
05/30/20072,2702,2962,2642,280
05/31/20072,2942,3362,2942,324
06/01/20072,3262,3362,3182,330
06/04/20072,3322,3322,2962,302
06/05/20072,3302,3442,3202,344
06/06/20072,3262,3462,3222,332
06/07/20072,3002,3242,2922,322
06/08/20072,3002,3002,2522,284
06/11/20072,3002,3102,2902,306
06/12/20072,3362,3622,3302,346
06/13/20072,3382,3422,3062,334
06/14/20072,4202,4262,3902,412
06/15/20072,4382,4382,4082,420
06/18/20072,4582,4782,4402,458
06/19/20072,4802,5242,4762,508
06/20/20072,5202,5642,5002,546
06/21/20072,5362,5522,5222,532
06/22/20072,5202,5562,5102,556
06/25/20072,5342,6242,5282,592
06/26/20072,5902,6082,5862,592
06/27/20072,5842,5842,5362,536
06/28/20072,5382,5502,5262,538
06/29/20072,5222,5442,5122,544
07/02/20072,5382,5802,5342,574
07/03/20072,5762,5922,5682,576
07/04/20072,5542,5802,5542,560
07/05/20072,5442,5722,5402,564
07/06/20072,5442,5482,5242,540
07/09/20072,5582,5822,5502,572
07/10/20072,5722,6062,5622,604
07/11/20072,6002,6022,5802,582
07/12/20072,6162,6402,5862,614
07/13/20072,6342,6782,6242,668
07/17/20072,6982,7002,6742,684
07/18/20072,6502,6702,6242,636
07/19/20072,6562,6602,6262,646
07/20/20072,6362,6862,6362,674
07/23/20072,6342,6682,6322,660
07/24/20072,6422,6562,6182,650
07/25/20072,5982,6062,5842,602
07/26/20072,6122,6522,5862,620
07/27/20072,5202,5522,4942,530
07/30/20072,5702,5782,5362,574
07/31/20072,5422,5922,5422,586
08/01/20072,5462,5882,5202,524
08/02/20072,5342,5482,4442,504
08/03/20072,4642,4882,4422,450
08/06/20072,3722,4582,3722,456
08/07/20072,5362,5402,4622,474
08/08/20072,4482,4842,4262,436
08/09/20072,4762,5002,4542,492
08/10/20072,4062,4662,4002,466
08/13/20072,4262,4542,4082,428
08/14/20072,4242,4462,4082,422
08/15/20072,3822,3962,3402,370
08/16/20072,3262,3482,2722,310
08/17/20072,3122,3462,0902,146
08/20/20072,2662,2902,2142,224
08/21/20072,1842,2722,1702,190
08/22/20072,2002,2222,1822,208
08/23/20072,2882,2982,2222,244
08/24/20072,2122,2382,2022,232
08/27/20072,2662,2842,2222,232
08/28/20072,2442,2642,2142,240
08/29/20072,2002,2022,1622,182
08/30/20072,1942,2102,1702,192
08/31/20072,2202,2602,2122,254
09/03/20072,2562,2842,2362,250
09/04/20072,2222,2522,2182,236
09/05/20072,2602,2942,1902,194
09/06/20072,1802,2362,1662,234
09/07/20072,2782,2802,2102,234
09/10/20072,1622,1902,1442,166
09/11/20072,1902,1922,1442,166
09/12/20072,1902,2222,1462,162
09/13/20072,1482,1802,1082,136
09/14/20072,1382,2082,1202,206
09/18/20072,2202,2242,1622,166
09/19/20072,2402,2762,2222,274
09/20/20072,3142,3342,2902,322
09/21/20072,2842,3382,2842,322
09/25/20072,3482,3482,2822,320
09/26/20072,3102,3282,2882,306
09/27/20072,3122,3502,3082,340
09/28/20072,3442,3582,3342,342
10/01/20072,3542,3862,3442,370
10/02/20072,4502,4562,3862,398
10/03/20072,4262,4602,4202,460
10/04/20072,4582,4582,4242,446
10/05/20072,4602,4642,4342,440
10/09/20072,4482,5082,4482,484
10/10/20072,4762,5042,4762,484
10/11/20072,4842,5882,4802,576
10/12/20072,5862,6002,5602,582
10/15/20072,5942,6042,5702,590
10/16/20072,5782,5862,5442,558
10/17/20072,5402,5802,5062,542
10/18/20072,5362,5622,5262,544
10/19/20072,5582,5582,5162,538
10/22/20072,4322,4982,4282,496
10/23/20072,4662,5222,4602,496
10/24/20072,4862,5102,4662,492
10/25/20072,4722,4922,4502,478
10/26/20072,4802,5642,4802,564
10/29/20072,6042,6422,5862,586
10/30/20072,6062,6122,5022,538
10/31/20072,4842,5142,4722,508
11/01/20072,5102,5622,5062,550
11/02/20072,5102,5322,4842,508
11/05/20072,4602,5142,4482,462
11/06/20072,4002,4962,3982,482
11/07/20072,4522,4842,4422,464
11/08/20072,4402,4462,4062,438
11/09/20072,4062,4222,3782,394
11/12/20072,3342,3702,3102,350
11/13/20072,3322,3322,2742,308
11/14/20072,3122,3422,2962,336
11/15/20072,3502,3562,3022,310
11/16/20072,2922,3002,2402,260
11/19/20072,2582,2882,2262,232
11/20/20072,1922,2942,1762,288
11/21/20072,2482,2602,1802,212
11/22/20072,1902,2482,1742,238
11/26/20072,2202,3002,2082,276
11/27/20072,2502,3442,2222,290
11/28/20072,2702,2902,2322,254
11/29/20072,2822,3122,2822,302
11/30/20072,2622,3102,2582,310
12/03/20072,2702,2882,2462,260
12/04/20072,2202,2542,2062,220
12/05/20072,1802,2282,1802,224
12/06/20072,2342,2502,2082,232
12/07/20072,2402,2562,2342,250
12/10/20072,2522,2522,1922,204
12/11/20072,2062,2302,2062,220
12/12/20072,1522,1962,1402,196
12/13/20072,1682,1762,1302,130
12/14/20072,1222,2002,1222,182
12/17/20072,1622,1742,1022,112
12/18/20072,1002,1242,0962,108
12/19/20072,1002,1202,0902,094
12/20/20072,1562,1562,1082,116
12/21/20072,0982,1502,0682,142
12/25/20072,2002,2142,1882,214
12/26/20072,2262,2302,2142,224
12/27/20072,2022,2162,1942,210
12/28/20072,1902,1982,1602,176