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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,052.9469
CLOSE 2,053.5837

Low

LOW 1,650

High

HIGH 2,564
DATEOPENHIGHLOWCLOSE
01/04/20101,7381,7561,7341,754
01/05/20101,7861,8001,7541,760
01/06/20101,7481,7581,7341,748
01/07/20101,7381,7421,7021,708
01/08/20101,7381,7821,7361,782
01/12/20101,7821,8581,7821,850
01/13/20101,8221,8381,7921,792
01/14/20101,8101,8521,8061,852
01/15/20101,8301,8461,8081,822
01/18/20101,7941,7961,7661,784
01/19/20101,7981,8001,7641,764
01/20/20101,7601,7741,7361,740
01/21/20101,7101,7661,6961,748
01/22/20101,6921,7161,6901,692
01/25/20101,6721,7081,6641,696
01/26/20101,7141,7201,6661,668
01/27/20101,6681,6721,6501,650
01/28/20101,6901,7121,6681,702
01/29/20101,6741,7641,6521,732
02/01/20101,7921,8281,7781,808
02/02/20101,8381,8601,8321,848
02/03/20101,8681,8741,8381,852
02/04/20101,8341,8441,8121,826
02/05/20101,7681,7961,7641,772
02/08/20101,7541,7761,7381,742
02/09/20101,7121,7641,7101,758
02/10/20101,7881,8021,7701,770
02/12/20101,7961,7981,7701,778
02/15/20101,7861,7981,7721,774
02/16/20101,7801,7881,7721,780
02/17/20101,7901,8001,7741,800
02/18/20101,8121,8141,7761,780
02/19/20101,7781,7861,7361,736
02/22/20101,7801,8001,7721,800
02/23/20101,7821,7941,7641,780
02/24/20101,7521,7601,7321,752
02/25/20101,7701,7721,7301,732
02/26/20101,7501,7521,7321,736
03/01/20101,7361,7681,7341,746
03/02/20101,7501,7581,7341,754
03/03/20101,7481,7621,7401,760
03/04/20101,7621,7641,7221,728
03/05/20101,7461,7801,7421,778
03/08/20101,8301,8441,8261,836
03/09/20101,8381,8561,8321,842
03/10/20101,8341,8421,8241,824
03/11/20101,8441,8481,8141,836
03/12/20101,8601,8661,8481,854
03/15/20101,8641,8681,8461,856
03/16/20101,8541,8661,8521,856
03/17/20101,8721,8821,8541,876
03/18/20101,8701,8741,8501,856
03/19/20101,8681,8761,8581,874
03/23/20101,8521,8661,8521,862
03/24/20101,8661,8841,8661,876
03/25/20101,8921,9601,8921,950
03/26/20101,9722,0001,9701,980
03/29/20101,9701,9901,9641,982
03/30/20101,9982,0081,9842,002
03/31/20102,0282,0281,9841,984
04/01/20102,0042,0521,9922,042
04/02/20102,0302,0542,0262,044
04/05/20102,0922,1142,0842,098
04/06/20102,1182,1242,0762,084
04/07/20102,0822,0922,0642,064
04/08/20102,0442,0582,0342,052
04/09/20102,0482,0582,0442,048
04/12/20102,0822,1002,0622,062
04/13/20102,0502,0582,0282,050
04/14/20102,0602,0862,0422,080
04/15/20102,1082,1182,0962,112
04/16/20102,1142,1142,0742,080
04/19/20102,0302,0542,0282,046
04/20/20102,0482,0522,0102,024
04/21/20102,0542,0942,0462,094
04/22/20102,0582,0602,0242,038
04/23/20102,0202,0522,0142,018
04/26/20102,0582,0942,0462,094
04/27/20102,0722,3342,0722,334
04/28/20102,2142,2642,2082,210
04/30/20102,2462,2502,2122,234
05/06/20102,1342,1722,1222,172
05/07/20102,1002,1282,0142,024
05/10/20102,0342,0641,9561,962
05/11/20102,0182,0702,0002,020
05/12/20102,0282,0481,9701,990
05/13/20102,0442,0582,0082,040
05/14/20101,9982,0221,9741,992
05/17/20102,0222,0221,9221,940
05/18/20101,9842,0081,9541,970
05/19/20101,9341,9801,9301,966
05/20/20101,9521,9541,8961,910
05/21/20101,8541,8901,8481,854
05/24/20101,8621,8681,8101,858
05/25/20101,8301,8341,7701,804
05/26/20101,8201,8341,7681,790
05/27/20101,7601,8501,7501,848
05/28/20101,9081,9501,8941,930
05/31/20101,9401,9521,9081,922
06/01/20101,9321,9321,8821,900
06/02/20101,8801,9401,8781,894
06/03/20101,9241,9601,9221,954
06/04/20101,9581,9981,9561,978
06/07/20101,9181,9181,8541,864
06/08/20101,8601,9181,8521,912
06/09/20101,9421,9501,8941,926
06/10/20101,9962,0481,9762,046
06/11/20102,1102,1122,0722,076
06/14/20102,0962,1342,0822,124
06/15/20102,0982,1162,0882,108
06/16/20102,1442,1602,1322,140
06/17/20102,1362,1622,1302,144
06/18/20102,1442,1782,1442,156
06/21/20102,2162,2822,2102,274
06/22/20102,2142,2242,1802,198
06/23/20102,1382,1802,1362,156
06/24/20102,1522,2342,1522,202
06/25/20102,1422,1562,0922,100
06/28/20102,0962,1302,0762,120
06/29/20102,1342,1382,0702,074
06/30/20102,0122,0521,9922,028
07/01/20102,0462,0461,9621,986
07/02/20102,0102,0321,9962,004
07/05/20102,0042,0402,0002,032
07/06/20102,0022,0701,9882,060
07/07/20102,0462,0562,0042,012
07/08/20102,0742,0962,0662,094
07/09/20102,1322,1542,1122,142
07/12/20102,1202,1642,1122,124
07/13/20102,1262,1322,0742,080
07/14/20102,1302,1682,1282,168
07/15/20102,1402,1582,1322,148
07/16/20102,1142,1182,0382,042
07/20/20101,9902,0061,9841,990
07/21/20102,0202,0301,9641,978
07/22/20101,9641,9821,9461,954
07/23/20102,0142,0702,0102,064
07/26/20102,1062,1102,0882,098
07/27/20102,0942,1122,0762,080
07/28/20102,0242,0822,0222,072
07/29/20102,0542,1482,0502,118
07/30/20102,1202,1202,0382,042
08/02/20102,0542,0622,0302,038
08/03/20102,0882,0922,0542,078
08/04/20102,0422,0502,0002,002
08/05/20102,0762,0802,0522,076
08/06/20102,0602,0682,0342,052
08/09/20102,0282,0522,0222,034
08/10/20102,0502,0602,0002,022
08/11/20101,9801,9961,9321,934
08/12/20101,9001,9401,8821,938
08/13/20101,9301,9541,9021,920
08/16/20101,8701,8921,8641,884
08/17/20101,8541,8921,8501,874
08/18/20101,9021,9141,8721,890
08/19/20101,8881,9381,8841,926
08/20/20101,8961,9141,8721,872
08/23/20101,8701,8881,8561,872
08/24/20101,8521,8781,8421,850
08/25/20101,8241,8461,8041,818
08/26/20101,8281,8621,8181,842
08/27/20101,8141,8821,8141,870
08/30/20101,9161,9301,8821,892
08/31/20101,8541,8581,8041,804
09/01/20101,8301,8401,8201,840
09/02/20101,8681,8701,8341,862
09/03/20101,8681,8741,8481,870
09/06/20101,9001,9301,8901,926
09/07/20101,9121,9581,9081,914
09/08/20101,8841,9041,8801,892
09/09/20101,9061,9221,9001,910
09/10/20101,9101,9401,9041,940
09/13/20101,9661,9861,9641,970
09/14/20101,9681,9761,9361,948
09/15/20101,9282,0381,9102,012
09/16/20102,0502,0562,0302,044
09/17/20102,0582,0642,0422,054
09/21/20102,1442,1482,1022,118
09/22/20102,0962,1162,0902,104
09/24/20102,0702,1282,0642,080
09/27/20102,0922,1482,0922,146
09/28/20102,1582,2122,1542,178
09/29/20102,1962,2002,1762,188
09/30/20102,1722,1842,1202,126
10/01/20102,1422,1662,1262,128
10/04/20102,1502,1902,1462,148
10/05/20102,1482,1982,1422,190
10/06/20102,2202,2282,1802,206
10/07/20102,2062,2062,1662,170
10/08/20102,1702,1702,1202,130
10/12/20102,1502,1842,1442,152
10/13/20102,1842,2122,1802,202
10/14/20102,2162,2662,2142,250
10/15/20102,2642,2742,2342,262
10/18/20102,2382,2682,2342,244
10/19/20102,2482,2882,2482,284
10/20/20102,2402,2442,2142,238
10/21/20102,2722,2842,2362,244
10/22/20102,2662,2682,2522,262
10/25/20102,2662,2782,2482,250
10/26/20102,2482,2502,2122,224
10/27/20102,2382,3082,2122,246
10/28/20102,2622,3922,2582,370
10/29/20102,3382,3722,3302,330
11/01/20102,3322,4002,3182,326
11/02/20102,3362,3542,3082,322
11/04/20102,3602,3602,3242,346
11/05/20102,3602,4222,3602,410
11/08/20102,4562,4882,4442,484
11/09/20102,4802,4882,4482,460
11/10/20102,4602,4882,4202,464
11/11/20102,4782,4882,4522,478
11/12/20102,4742,4802,4002,404
11/15/20102,4162,4462,4022,444
11/16/20102,4522,4602,3722,378
11/17/20102,3302,3922,3302,388
11/18/20102,3682,4022,3422,400
11/19/20102,4402,4482,3822,388
11/22/20102,4402,4402,4102,410
11/24/20102,3302,4062,3302,394
11/25/20102,4202,4442,3962,436
11/26/20102,4342,4562,4182,418
11/29/20102,4422,4502,4122,444
11/30/20102,4302,4362,3942,398
12/01/20102,4002,4442,4002,440
12/02/20102,4862,4922,4682,478
12/03/20102,5022,5402,4982,510
12/06/20102,5262,5282,4782,490
12/07/20102,4822,5002,4622,488
12/08/20102,4982,5122,4822,488
12/09/20102,5342,5342,5062,518
12/10/20102,5642,5642,4702,470
12/13/20102,4602,5062,4542,506
12/14/20102,4982,5162,4842,508
12/15/20102,5382,5382,5022,516
12/16/20102,5102,5162,4802,492
12/17/20102,5102,5102,4622,474
12/20/20102,4742,4782,4302,430
12/21/20102,4562,4922,4522,484
12/22/20102,4862,4982,4642,470
12/24/20102,4442,4782,4382,464
12/27/20102,4662,5042,4622,500
12/28/20102,4962,5242,4862,510
12/29/20102,5022,5242,4942,524
12/30/20102,5102,5202,4802,494