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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,684.8952
CLOSE 2,686.7903

Low

LOW 2,248

High

HIGH 3,206
DATEOPENHIGHLOWCLOSE
01/04/20122,4082,4182,3962,406
01/05/20122,3802,3962,3722,376
01/06/20122,3802,3902,3342,348
01/10/20122,3802,3962,3642,378
01/11/20122,3842,4042,3722,394
01/12/20122,3722,3922,3462,346
01/13/20122,3482,3562,3202,330
01/16/20122,3202,3282,2982,320
01/17/20122,3342,4002,3342,394
01/18/20122,4102,5102,4042,494
01/19/20122,5182,5802,5182,572
01/20/20122,6222,6342,5962,610
01/23/20122,5842,6102,5802,590
01/24/20122,6162,6282,5842,596
01/25/20122,6182,6282,5862,612
01/26/20122,5962,5982,5482,560
01/27/20122,5622,5902,5522,574
01/30/20122,5402,5622,5282,536
01/31/20122,5222,5842,5222,562
02/01/20122,5382,5682,5242,534
02/02/20122,5422,5582,5182,528
02/03/20122,5022,5342,5022,514
02/06/20122,5742,6202,5682,606
02/07/20122,6102,6102,5722,592
02/08/20122,6202,6242,6022,620
02/09/20122,5942,6182,5742,614
02/10/20122,6162,6222,5822,584
02/13/20122,6202,6862,6122,642
02/14/20122,6462,6942,6442,686
02/15/20122,7542,8402,7462,804
02/16/20122,7942,8122,7682,772
02/17/20122,8802,8842,8502,850
02/20/20122,9102,9182,8722,882
02/21/20122,8702,8802,8362,854
02/22/20122,8342,8582,8202,852
02/23/20122,8282,8642,8282,856
02/24/20122,8682,9142,8622,908
02/27/20122,9222,9322,8622,864
02/28/20122,8482,9202,8382,920
02/29/20122,9382,9782,9302,946
03/01/20122,9722,9922,9302,938
03/02/20122,9702,9782,9342,950
03/05/20122,9382,9622,9342,940
03/06/20122,9362,9362,8442,866
03/07/20122,7902,8542,7782,824
03/08/20122,8422,9162,8242,916
03/09/20122,9762,9802,9142,944
03/12/20122,9802,9822,9222,928
03/13/20122,9322,9922,9322,950
03/14/20123,0003,0482,9963,020
03/15/20123,0223,0563,0203,040
03/16/20123,0403,0443,0223,040
03/19/20123,0663,1263,0623,100
03/21/20123,0883,1203,0463,072
03/22/20123,0403,0703,0003,034
03/23/20122,9763,0042,9623,004
03/26/20123,0043,0122,9783,004
03/27/20123,0443,1023,0423,102
03/28/20123,0823,0963,0483,078
03/29/20123,0583,0623,0143,022
03/30/20122,9922,9942,9202,936
04/02/20122,9403,0282,9402,994
04/03/20122,9743,0062,9642,982
04/04/20122,9822,9922,9202,920
04/05/20122,8802,9182,8582,902
04/06/20122,8642,8762,8242,836
04/09/20122,7942,8342,7882,794
04/10/20122,7962,8062,7642,792
04/11/20122,7542,8582,7502,844
04/12/20122,8902,9342,8722,920
04/13/20123,0403,0442,9823,002
04/16/20122,9722,9722,9162,920
04/17/20122,9122,9322,8842,914
04/18/20122,9883,0102,9662,994
04/19/20122,9422,9742,9422,958
04/20/20122,9402,9622,9242,934
04/23/20122,9542,9682,9022,906
04/24/20122,8822,8902,8462,882
04/25/20122,9382,9682,9282,960
04/26/20122,8202,8302,7422,780
04/27/20122,7762,8082,7142,718
05/01/20122,7302,7582,7062,710
05/02/20122,7462,7942,7342,774
05/07/20122,6842,7182,6782,696
05/08/20122,7082,7402,7002,726
05/09/20122,6942,7042,6642,666
05/10/20122,6402,6922,6342,658
05/11/20122,6642,6982,6622,672
05/14/20122,7162,7542,6902,720
05/15/20122,6902,7042,6662,678
05/16/20122,6802,6942,6222,646
05/17/20122,6602,6822,6282,674
05/18/20122,6022,6162,5722,572
05/21/20122,5742,6622,5742,610
05/22/20122,6802,7142,6722,706
05/23/20122,7062,7062,6402,650
05/24/20122,6502,6862,6342,672
05/25/20122,6922,6922,6542,672
05/28/20122,6802,7262,6782,726
05/29/20122,7182,7762,6962,776
05/30/20122,7602,7662,7002,742
05/31/20122,6922,7042,6722,704
06/01/20122,6702,6782,6182,632
06/04/20122,5522,5822,5362,578
06/05/20122,5962,6442,5802,644
06/06/20122,6462,6942,6302,682
06/07/20122,7102,7502,7022,746
06/08/20122,7302,7382,6662,684
06/11/20122,7442,7542,7282,740
06/12/20122,6622,7302,6522,706
06/13/20122,7222,7342,7102,716
06/14/20122,6802,6982,6702,678
06/15/20122,6762,6962,6442,660
06/18/20122,7242,7282,6742,684
06/19/20122,6502,6662,6202,634
06/20/20122,6342,6422,5762,592
06/21/20122,5922,6042,5622,568
06/22/20122,5602,5902,5422,564
06/25/20122,5562,5662,5142,524
06/26/20122,4982,5262,4922,522
06/27/20122,5302,5322,4682,480
06/28/20122,5002,5522,5002,552
06/29/20122,5262,6042,4922,590
07/02/20122,6242,6242,5682,568
07/03/20122,5962,6282,5882,616
07/04/20122,6462,6602,6402,658
07/05/20122,6502,7022,6482,694
07/06/20122,6842,6922,6302,644
07/09/20122,5982,6202,5462,548
07/10/20122,5422,5502,5042,510
07/11/20122,4922,5062,4822,502
07/12/20122,4802,4842,4142,422
07/13/20122,4202,4902,4202,482
07/17/20122,4782,5162,4582,508
07/18/20122,5382,5402,5022,508
07/19/20122,5322,5602,5302,552
07/20/20122,5522,5542,4982,498
07/23/20122,4602,4902,4562,458
07/24/20122,4662,4862,4602,474
07/25/20122,4082,4222,3842,408
07/26/20122,5282,5442,4942,536
07/27/20122,5902,5922,5182,538
07/30/20122,5742,5742,5302,546
07/31/20122,4502,4622,4222,442
08/01/20122,3962,3982,3222,382
08/02/20122,3822,3982,3442,344
08/03/20122,3002,3262,2482,316
08/06/20122,3762,4562,3702,430
08/07/20122,4122,4562,4082,438
08/08/20122,4862,5162,4562,470
08/09/20122,4642,5362,4562,514
08/10/20122,5342,5562,5162,534
08/13/20122,5202,5262,4942,504
08/14/20122,5122,5422,4642,476
08/15/20122,4962,5282,4862,516
08/16/20122,5602,6282,5562,624
08/17/20122,6462,6882,6442,682
08/20/20122,6922,7082,6562,674
08/21/20122,6622,6702,6302,634
08/22/20122,6382,6562,6282,646
08/23/20122,6222,6662,6082,656
08/24/20122,6022,6202,5942,600
08/27/20122,6342,6362,5962,596
08/28/20122,6242,6242,5682,600
08/29/20122,6002,6462,5942,628
08/30/20122,6142,6182,5842,596
08/31/20122,5742,6042,5562,558
09/03/20122,5582,5722,5122,530
09/04/20122,5382,5682,5262,560
09/05/20122,5662,5762,5082,510
09/06/20122,5102,5302,4962,520
09/07/20122,6002,6002,5702,586
09/10/20122,5962,6242,5722,620
09/11/20122,6002,6022,5702,578
09/12/20122,5862,6362,5762,634
09/13/20122,6362,6902,6342,682
09/14/20122,7082,7442,6842,732
09/18/20122,7342,7822,7242,778
09/19/20122,7982,8282,7762,798
09/20/20122,7922,7982,7362,746
09/21/20122,7582,7622,7202,724
09/24/20122,7002,7162,6822,690
09/25/20122,6462,6502,5842,600
09/26/20122,5422,5442,5042,522
09/27/20122,5042,5402,4922,538
09/28/20122,5502,5602,5062,516
10/01/20122,5182,5542,4922,514
10/02/20122,5402,5502,5182,522
10/03/20122,5242,5462,5142,528
10/04/20122,5382,5762,5082,572
10/05/20122,5782,5942,5542,578
10/09/20122,5902,5902,5342,538
10/10/20122,4882,5082,4682,490
10/11/20122,4302,4602,4162,424
10/12/20122,4042,4482,4042,434
10/15/20122,4302,4902,4222,476
10/16/20122,4942,4962,4662,480
10/17/20122,5122,5502,5082,528
10/18/20122,5242,5782,5182,558
10/19/20122,5602,6582,5602,658
10/22/20122,5982,6002,5682,592
10/23/20122,6002,6422,5962,640
10/24/20122,5802,6402,5702,608
10/25/20122,5802,5962,5642,594
10/26/20122,4962,5562,4782,514
10/29/20122,5242,5322,5042,526
10/30/20122,5402,5702,5022,502
10/31/20122,5562,5742,5402,542
11/01/20122,5702,5802,5342,572
11/02/20122,6402,6742,6282,670
11/05/20122,6622,6842,6442,662
11/06/20122,6482,6702,6462,666
11/07/20122,6602,6862,6242,628
11/08/20122,5802,6002,5602,568
11/09/20122,5342,5562,5122,536
11/12/20122,5242,5382,5162,520
11/13/20122,5582,5682,5142,540
11/14/20122,5262,5382,4962,500
11/15/20122,5002,5762,4962,576
11/16/20122,6102,6802,6082,674
11/19/20122,7802,7862,7442,760
11/20/20122,7822,7862,7282,740
11/21/20122,7642,7782,7362,766
11/22/20122,7862,8002,7702,800
11/26/20122,8002,8462,8002,808
11/27/20122,7602,8342,7602,818
11/28/20122,7862,7982,7642,764
11/29/20122,7782,8002,7702,790
11/30/20122,7962,8042,7602,780
12/03/20122,7822,8162,7722,788
12/04/20122,7762,7982,7682,778
12/05/20122,7582,8122,7522,798
12/06/20122,8302,8562,8102,846
12/07/20122,8582,8902,8502,860
12/10/20122,8842,8862,8462,860
12/11/20122,8562,8602,8222,848
12/12/20122,8802,8822,8602,868
12/13/20122,9003,0042,8943,000
12/14/20122,9943,0282,9703,008
12/17/20123,0863,0983,0443,050
12/18/20123,0283,0683,0163,026
12/19/20123,0263,0803,0163,080
12/20/20123,0323,0703,0143,014
12/21/20123,0463,0522,9622,966
12/25/20123,0223,0463,0023,030
12/26/20123,0603,1123,0463,112
12/27/20123,1123,1743,1023,146
12/28/20123,1883,2063,1763,184