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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,453.6379
CLOSE 1,453.3827

Low

LOW 1,006

High

HIGH 1,762
DATEOPENHIGHLOWCLOSE
01/05/20091,3181,3681,3181,354
01/06/20091,3621,3641,3281,338
01/07/20091,3501,4681,3481,464
01/08/20091,4041,4181,3441,344
01/09/20091,3261,3361,2421,250
01/13/20091,1701,1941,1701,180
01/14/20091,1961,2001,1801,182
01/15/20091,1261,1461,1121,132
01/16/20091,1581,1601,1241,150
01/19/20091,1601,1641,1301,144
01/20/20091,1101,1181,0641,078
01/21/20091,0501,0981,0501,072
01/22/20091,0921,1001,0521,100
01/23/20091,0941,0941,0521,052
01/26/20091,0321,0561,0061,024
01/27/20091,0441,0761,0421,076
01/28/20091,1161,1301,0861,104
01/29/20091,1361,1701,1321,170
01/30/20091,1101,1101,0821,092
02/02/20091,0661,1021,0641,092
02/03/20091,1121,1581,0861,128
02/04/20091,1481,1941,1461,170
02/05/20091,1701,2101,1481,180
02/06/20091,2201,2321,1941,196
02/09/20091,2681,2881,2441,244
02/10/20091,2541,2661,2161,240
02/12/20091,2101,2361,1741,174
02/13/20091,1921,2001,1761,184
02/16/20091,1701,2181,1701,208
02/17/20091,1921,2261,1901,216
02/18/20091,1801,2501,1801,244
02/19/20091,2641,2801,2601,276
02/20/20091,2441,2501,2181,218
02/23/20091,1901,2401,1881,220
02/24/20091,2001,2281,1981,224
02/25/20091,2641,2841,2421,282
02/26/20091,2901,3021,2621,266
02/27/20091,2861,3001,2781,300
03/02/20091,2661,2841,2421,248
03/03/20091,2261,2521,2041,232
03/04/20091,2081,2441,1861,244
03/05/20091,2441,2961,2401,288
03/06/20091,2201,2381,1941,194
03/09/20091,1901,2081,0941,094
03/10/20091,1101,1441,1061,116
03/11/20091,1601,1801,1561,180
03/12/20091,1601,1901,1201,120
03/13/20091,2001,2361,1921,232
03/16/20091,2241,2621,2241,242
03/17/20091,2601,3121,2601,310
03/18/20091,3181,3341,2821,334
03/19/20091,3361,3421,3121,324
03/23/20091,3261,4041,3201,378
03/24/20091,4241,4521,4101,450
03/25/20091,4201,4261,3721,372
03/26/20091,3841,3961,3681,388
03/27/20091,4081,4341,3901,406
03/30/20091,3861,4021,3301,330
03/31/20091,3301,4001,3201,326
04/01/20091,3301,3601,3081,348
04/02/20091,4021,4501,3941,450
04/03/20091,4801,4921,4581,472
04/06/20091,5121,5401,4901,512
04/07/20091,5141,5221,4841,496
04/08/20091,4561,4581,4201,426
04/09/20091,4461,4661,4261,464
04/10/20091,4841,4861,4321,448
04/13/20091,4341,4641,4181,424
04/14/20091,4361,4421,4041,424
04/15/20091,4041,4041,3661,370
04/16/20091,3901,4361,3701,382
04/17/20091,4401,4661,4281,436
04/20/20091,4361,4501,4121,438
04/21/20091,3861,3901,3701,380
04/22/20091,3781,3901,3521,360
04/23/20091,3641,3681,3161,356
04/24/20091,3661,3881,3461,352
04/27/20091,3621,3981,3581,378
04/28/20091,3581,3841,3101,322
04/30/20091,3921,4181,3741,414
05/01/20091,4361,5101,4241,486
05/07/20091,6061,6601,5981,646
05/08/20091,6301,6341,6101,618
05/11/20091,6001,6121,5761,576
05/12/20091,5561,5981,5561,584
05/13/20091,5861,5961,5701,574
05/14/20091,5441,5461,5041,514
05/15/20091,5221,5461,5101,546
05/18/20091,5061,5221,4821,522
05/19/20091,5681,5741,5501,556
05/20/20091,5761,5821,5361,546
05/21/20091,5181,5261,4941,502
05/22/20091,4901,5341,4861,526
05/25/20091,5101,5361,4941,508
05/26/20091,5121,5121,4821,482
05/27/20091,5081,5121,4941,504
05/28/20091,4961,5341,4821,528
05/29/20091,5401,5521,5201,532
06/01/20091,5461,5521,5121,552
06/02/20091,5721,5881,5581,566
06/03/20091,5761,6041,5741,600
06/04/20091,5801,5861,5441,544
06/05/20091,5761,5761,5581,570
06/08/20091,6001,6321,5961,618
06/09/20091,5981,6201,5981,608
06/10/20091,6041,6201,5921,620
06/11/20091,6201,6361,6041,604
06/12/20091,6241,6261,5841,614
06/15/20091,5741,5881,5461,546
06/16/20091,5261,5361,5021,502
06/17/20091,5021,5361,4941,524
06/18/20091,5041,5121,4821,482
06/19/20091,4921,4961,4701,492
06/22/20091,4941,5021,4801,490
06/23/20091,4501,4561,4221,432
06/24/20091,4441,5101,4441,500
06/25/20091,4921,5541,4921,540
06/26/20091,5361,5461,5161,540
06/29/20091,5381,5621,5301,540
06/30/20091,5601,5701,5441,552
07/01/20091,5201,5701,5161,542
07/02/20091,5621,5621,5281,532
07/03/20091,5121,5481,5061,548
07/06/20091,5501,5641,5161,532
07/07/20091,5481,5561,5181,530
07/08/20091,5101,5261,4921,492
07/09/20091,4541,4781,4441,444
07/10/20091,4581,4581,4201,422
07/13/20091,4221,4661,4161,420
07/14/20091,4401,4761,4301,472
07/15/20091,4921,4921,4461,448
07/16/20091,4941,5001,4741,478
07/17/20091,4881,4901,4681,474
07/21/20091,5021,5141,4741,514
07/22/20091,5161,5301,4961,522
07/23/20091,5221,5481,5161,538
07/24/20091,5581,5601,5421,560
07/27/20091,5621,5941,5621,584
07/28/20091,5861,5861,5561,570
07/29/20091,5501,5661,5461,562
07/30/20091,5641,5701,5101,528
07/31/20091,5481,5541,5341,554
08/03/20091,5581,5781,5481,562
08/04/20091,5741,5801,5381,540
08/05/20091,5261,5401,4961,496
08/06/20091,4921,5161,4921,510
08/07/20091,5061,5121,4821,512
08/10/20091,5201,5361,5061,510
08/11/20091,5121,5281,5061,528
08/12/20091,5121,5161,4881,496
08/13/20091,5081,5181,4921,512
08/14/20091,5301,5621,5261,556
08/17/20091,5361,5401,4881,488
08/18/20091,4761,4941,4621,470
08/19/20091,4781,4841,4621,464
08/20/20091,4661,5001,4521,492
08/21/20091,5001,5081,4581,466
08/24/20091,5201,5481,5101,546
08/25/20091,5261,5541,5241,524
08/26/20091,5441,5701,5361,560
08/27/20091,5581,5581,5201,534
08/28/20091,5501,5541,5301,546
08/31/20091,5541,5801,5161,518
09/01/20091,5201,5421,5121,528
09/02/20091,4901,5021,4881,494
09/03/20091,4861,4861,4581,460
09/04/20091,4781,4781,4461,458
09/07/20091,4681,4901,4681,484
09/08/20091,5001,5341,4841,534
09/09/20091,5241,5361,5041,518
09/10/20091,5201,5401,5101,530
09/11/20091,5421,5581,5361,540
09/14/20091,5361,5361,4861,500
09/15/20091,5201,5341,5081,518
09/16/20091,5361,5561,5321,538
09/17/20091,5601,5901,5581,590
09/18/20091,5961,6141,5801,590
09/24/20091,6381,6501,6341,646
09/25/20091,6081,6081,5841,590
09/28/20091,5601,5701,5441,554
09/29/20091,5941,6041,5881,598
09/30/20091,5981,6161,5961,610
10/01/20091,5841,5901,5581,560
10/02/20091,5401,5421,5221,530
10/05/20091,5101,5261,4901,490
10/06/20091,5101,5141,4901,490
10/07/20091,4901,5001,4801,486
10/08/20091,4721,4861,4601,480
10/09/20091,4841,5221,4801,522
10/13/20091,5301,5361,5161,528
10/14/20091,5081,5281,4801,516
10/15/20091,5401,5561,5381,548
10/16/20091,5601,5661,5501,560
10/19/20091,5481,5781,5481,572
10/20/20091,5861,6021,5841,600
10/21/20091,5841,6001,5801,582
10/22/20091,5701,6141,5701,604
10/23/20091,6161,6301,6121,616
10/26/20091,6181,6361,6101,632
10/27/20091,6121,6141,5861,586
10/28/20091,5861,5921,5741,582
10/29/20091,5561,5601,5361,538
10/30/20091,5501,5601,5321,542
11/02/20091,5001,5041,4881,488
11/04/20091,5061,5061,4881,496
11/05/20091,4901,5081,4761,476
11/06/20091,5161,5361,5101,510
11/09/20091,5201,5341,5061,522
11/10/20091,5481,5601,5161,524
11/11/20091,5401,5501,5261,528
11/12/20091,5261,5401,4901,506
11/13/20091,4981,5301,4961,510
11/16/20091,5221,5301,5041,530
11/17/20091,5361,5381,5221,526
11/18/20091,5061,5281,4981,510
11/19/20091,5161,5201,4981,506
11/20/20091,4861,4961,4761,488
11/24/20091,4661,4681,4461,446
11/25/20091,4601,4841,4521,472
11/26/20091,4601,4701,4521,456
11/27/20091,4461,4461,3961,398
11/30/20091,4181,4401,4061,428
12/01/20091,4181,4561,4001,456
12/02/20091,4681,4701,4461,458
12/03/20091,4841,5281,4841,528
12/04/20091,5381,5621,5281,558
12/07/20091,5981,6221,5881,614
12/08/20091,6001,6121,6001,610
12/09/20091,5901,6001,5781,584
12/10/20091,5741,6121,5701,572
12/11/20091,5961,6261,5921,626
12/14/20091,6461,6801,6461,676
12/15/20091,6561,6621,6401,660
12/16/20091,6741,6861,6481,660
12/17/20091,6601,6801,6501,650
12/18/20091,6421,6641,6281,656
12/21/20091,6601,6661,6501,656
12/22/20091,6501,6861,6481,686
12/24/20091,6861,7301,6861,724
12/25/20091,7261,7261,7001,708
12/28/20091,7181,7401,7141,740
12/29/20091,7421,7541,7301,750
12/30/20091,7601,7621,7261,726