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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,743.6245
CLOSE 1,745.8694

Low

LOW 960

High

HIGH 2,392
DATEOPENHIGHLOWCLOSE
01/04/20082,0162,0562,0062,056
01/07/20082,0342,0702,0262,044
01/08/20082,0202,0221,9101,942
01/09/20081,9061,9461,8321,946
01/10/20081,9261,9621,9261,928
01/11/20081,9141,9821,8741,882
01/15/20081,8621,8741,8301,850
01/16/20081,7101,7341,6561,660
01/17/20081,7101,8001,6921,800
01/18/20081,7381,8761,7241,834
01/21/20081,8001,8301,7401,742
01/22/20081,6601,7501,6581,708
01/23/20081,7461,7581,6841,708
01/24/20081,7341,7601,7161,758
01/25/20081,7981,8701,7981,870
01/28/20081,8301,8301,7001,700
01/29/20081,8441,8461,7921,822
01/30/20081,8421,8421,7921,812
01/31/20081,7721,8921,7681,876
02/01/20081,8401,8861,8321,852
02/04/20081,8721,9521,8681,946
02/05/20081,9401,9461,8841,912
02/06/20081,8321,8401,7981,832
02/07/20081,8121,8721,8061,858
02/08/20081,8321,8421,7701,784
02/12/20081,7901,8061,7761,788
02/13/20081,8081,8701,8081,860
02/14/20081,9101,9641,9041,954
02/15/20081,9301,9881,9041,970
02/18/20081,9922,0381,9882,002
02/19/20082,0042,0501,9902,046
02/20/20082,0122,0381,9321,934
02/21/20081,9542,0081,9421,992
02/22/20081,9722,0081,9561,996
02/25/20082,0002,0702,0002,050
02/26/20082,0802,0842,0402,056
02/27/20082,0922,0922,0662,092
02/28/20082,0622,0882,0402,076
02/29/20082,0022,0101,9701,984
03/03/20081,8841,8841,8121,812
03/04/20081,8521,8721,8201,860
03/05/20081,8701,8781,8521,862
03/06/20081,8821,9481,8721,910
03/07/20081,8401,8641,8201,846
03/10/20081,8481,8841,7981,824
03/11/20081,8001,8481,7861,832
03/12/20081,8721,9101,8621,882
03/13/20081,8501,8681,7881,806
03/14/20081,8201,8461,8001,812
03/17/20081,7921,8101,7281,742
03/18/20081,7821,8061,7721,806
03/19/20081,8661,8761,8021,828
03/21/20081,8621,8781,8401,872
03/24/20081,8601,8741,8501,856
03/25/20081,8761,9161,8601,912
03/26/20081,8981,9201,8861,902
03/27/20081,8601,8721,8361,872
03/28/20081,8521,9401,8401,936
03/31/20081,9161,9341,8761,896
04/01/20081,8761,9241,8621,884
04/02/20081,9441,9681,9361,962
04/03/20081,9621,9961,9501,994
04/04/20081,9882,0101,9742,008
04/07/20082,0102,0241,9902,020
04/08/20081,9882,0381,9841,984
04/09/20081,9862,0021,9441,974
04/10/20081,9301,9301,8521,852
04/11/20081,8781,9301,8721,922
04/14/20081,8421,8661,8321,852
04/15/20081,8481,8901,8361,876
04/16/20081,8961,9121,8801,880
04/17/20081,9361,9881,9361,976
04/18/20081,9581,9781,9521,972
04/21/20082,0502,0562,0062,024
04/22/20082,0262,0342,0022,012
04/23/20081,9842,0201,9841,986
04/24/20082,0062,0141,9301,976
04/25/20082,0862,1122,0642,112
04/28/20082,1142,1762,1142,172
04/30/20082,1222,2262,1182,186
05/01/20082,1882,2182,1882,208
05/02/20082,2702,2982,2682,290
05/07/20082,3102,3302,2482,258
05/08/20082,2182,2422,2122,214
05/09/20082,2282,2522,1962,200
05/12/20082,1602,1882,1522,176
05/13/20082,1562,1602,0962,146
05/14/20082,1522,2202,1442,220
05/15/20082,2022,2222,1922,204
05/16/20082,2442,2502,1822,192
05/19/20082,1942,2102,1762,202
05/20/20082,1622,2122,1622,182
05/21/20082,1742,2062,1642,172
05/22/20082,1142,1962,1002,188
05/23/20082,1522,2062,1382,178
05/26/20082,1322,1422,0902,104
05/27/20082,1082,1542,1082,142
05/28/20082,1502,1782,0962,108
05/29/20082,1562,2202,1502,216
05/30/20082,2202,2962,2082,290
06/02/20082,3082,3482,2822,344
06/03/20082,3042,3462,2962,346
06/04/20082,3462,3682,3382,366
06/05/20082,3262,3382,2902,310
06/06/20082,3682,3682,3362,340
06/09/20082,2602,2722,2482,250
06/10/20082,2902,2902,1982,218
06/11/20082,2582,2822,2142,280
06/12/20082,2002,2362,2002,232
06/13/20082,2722,3022,2522,276
06/16/20082,3162,3622,3002,352
06/17/20082,3762,3782,3302,356
06/18/20082,3382,3922,3362,372
06/19/20082,3322,3362,3042,334
06/20/20082,3362,3802,3062,326
06/23/20082,2862,3702,2802,360
06/24/20082,3262,3362,3002,312
06/25/20082,2902,3082,2562,280
06/26/20082,2562,2622,2102,236
06/27/20082,1502,1542,1182,140
06/30/20082,1602,1602,0742,074
07/01/20082,0022,0161,9801,980
07/02/20082,0062,0061,9641,980
07/03/20081,9801,9881,9161,972
07/04/20081,9801,9901,9501,964
07/07/20081,9441,9821,9301,964
07/08/20081,9401,9461,8901,894
07/09/20081,9521,9641,9041,912
07/10/20081,8921,9121,8761,894
07/11/20081,9141,9161,8641,890
07/14/20081,8821,9281,8821,902
07/15/20081,8641,8761,8421,842
07/16/20081,8221,8461,8081,844
07/17/20081,8641,8901,8481,882
07/18/20081,8881,9061,8441,856
07/22/20081,9161,9441,8861,932
07/23/20081,9922,0101,9681,996
07/24/20082,0162,0261,9862,014
07/25/20081,9741,9741,8601,870
07/28/20081,8501,8881,8221,840
07/29/20081,8061,8081,7461,774
07/30/20081,7761,7901,7481,772
07/31/20081,7921,7921,7061,724
08/01/20081,7161,7261,6981,702
08/04/20081,7001,7001,6541,658
08/05/20081,6501,7061,6501,680
08/06/20081,7401,7441,7081,716
08/07/20081,7361,7641,7341,756
08/08/20081,7561,7861,7221,768
08/11/20081,7841,8361,7801,824
08/12/20081,8301,8361,7621,768
08/13/20081,7741,7781,7241,736
08/14/20081,7301,7461,6961,718
08/15/20081,7421,7521,7281,738
08/18/20081,7261,7881,7261,746
08/19/20081,7461,7461,6801,700
08/20/20081,6801,6981,6561,678
08/21/20081,6821,6841,6561,666
08/22/20081,6501,6561,6121,624
08/25/20081,6581,6681,6321,632
08/26/20081,5961,6101,5921,602
08/27/20081,6181,6301,6061,618
08/28/20081,6381,6381,6061,624
08/29/20081,6441,6541,6321,644
09/01/20081,6301,6461,6261,632
09/02/20081,6241,6381,5521,584
09/03/20081,5921,6061,5741,576
09/04/20081,5741,5741,5341,568
09/05/20081,5281,5401,5061,524
09/08/20081,6001,6341,5921,612
09/09/20081,6001,6021,5641,574
09/10/20081,5341,5461,5061,538
09/11/20081,5181,5341,5021,508
09/12/20081,5441,5601,5221,552
09/16/20081,4721,4901,4541,458
09/17/20081,4661,4981,4581,488
09/18/20081,4281,4801,4221,470
09/19/20081,5501,6681,5441,668
09/22/20081,7481,7561,6941,728
09/24/20081,6481,6741,6201,674
09/25/20081,5961,6821,5961,670
09/26/20081,6721,6801,6021,634
09/29/20081,6361,6841,5941,606
09/30/20081,5261,5861,5201,548
10/01/20081,5741,6001,5481,560
10/02/20081,5821,6001,4961,498
10/03/20081,4781,4781,4301,466
10/06/20081,4481,4501,3961,432
10/07/20081,3901,4381,3701,410
10/08/20081,3841,4221,2881,320
10/09/20081,3201,3741,2921,302
10/10/20081,1021,2441,1021,166
10/14/20081,3661,3661,3481,366
10/15/20081,3261,4041,3141,400
10/16/20081,2321,2601,2001,200
10/17/20081,2401,2441,1761,206
10/20/20081,2141,2521,1861,216
10/21/20081,2861,2981,2661,298
10/22/20081,2521,2601,2301,260
10/23/20081,1961,1961,1021,160
10/24/20081,1521,154960974
10/27/20089941,0729921,022
10/28/20081,0621,2001,0341,200
10/29/20081,2021,3061,1121,238
10/30/20081,2401,4381,2101,436
10/31/20081,3761,3901,2701,272
11/04/20081,3321,3661,3181,348
11/05/20081,3941,4061,3621,400
11/06/20081,3001,3241,2841,318
11/07/20081,2181,2721,1401,216
11/10/20081,2521,2961,2361,280
11/11/20081,2201,2661,2021,232
11/12/20081,1801,2281,1721,204
11/13/20081,1201,1261,0561,070
11/14/20081,1401,1741,1201,128
11/17/20081,1081,1761,0741,132
11/18/20081,1121,1241,0961,116
11/19/20081,1261,1261,0481,082
11/20/20081,0221,0481,0021,002
11/21/20089841,1529741,136
11/25/20081,1921,2061,1261,178
11/26/20081,1741,2241,1641,192
11/27/20081,2061,2241,1761,188
11/28/20081,1901,2001,1641,178
12/01/20081,1621,1681,1381,154
12/02/20081,0761,1121,0741,074
12/03/20081,0941,1041,0501,080
12/04/20081,0821,0981,0241,030
12/05/20081,0321,0561,0261,028
12/08/20081,0321,0961,0161,090
12/09/20081,1101,1281,0961,124
12/10/20081,1041,1681,0841,166
12/11/20081,1741,1861,1481,182
12/12/20081,1241,1721,0721,092
12/15/20081,1481,1941,1481,192
12/16/20081,1601,2041,1521,190
12/17/20081,2301,2481,1821,208
12/18/20081,2201,2681,2161,268
12/19/20081,2701,2701,2001,202
12/22/20081,2161,2481,2001,242
12/24/20081,2021,2261,1801,184
12/25/20081,1801,2001,1741,200
12/26/20081,1961,2341,1921,232
12/29/20081,2261,2361,2041,224
12/30/20081,2321,2741,2281,258