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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,096.4898
CLOSE 3,093.2408

Low

LOW 2,672

High

HIGH 3,892
DATEOPENHIGHLOWCLOSE
01/04/20133,4163,4263,3003,308
01/07/20133,3103,3103,1803,182
01/08/20133,1343,1723,1103,140
01/09/20133,1003,1903,0963,172
01/10/20133,1803,2303,1663,172
01/11/20133,2323,2463,1223,126
01/15/20133,1263,1283,0063,020
01/16/20132,9662,9682,8862,890
01/17/20132,8922,9382,8442,934
01/18/20132,9742,9882,9422,986
01/21/20132,9582,9602,8702,870
01/22/20132,8542,8922,8122,840
01/23/20132,8002,8182,7822,790
01/24/20132,7902,8242,7562,780
01/25/20132,8822,9142,8302,914
01/28/20132,8402,8502,7102,710
01/29/20132,7002,7882,6722,786
01/30/20132,8002,8722,7762,872
01/31/20132,8302,8702,8062,850
02/01/20132,8522,8562,7922,834
02/04/20132,8702,8782,8362,866
02/05/20132,8102,8802,8062,850
02/06/20132,8922,9462,8662,922
02/07/20132,9502,9602,9122,958
02/08/20132,9143,0202,9142,950
02/12/20133,0003,0082,9642,966
02/13/20132,9402,9902,9242,962
02/14/20132,9883,0282,9683,002
02/15/20133,0003,0282,9542,968
02/18/20133,0263,0403,0143,030
02/19/20132,9842,9842,8942,906
02/20/20132,9362,9442,9022,916
02/21/20132,8682,8702,8122,852
02/22/20132,8142,9002,8142,892
02/25/20132,9582,9602,8762,910
02/26/20132,8102,8642,8102,838
02/27/20132,8382,8402,7742,774
02/28/20132,8162,8622,7862,862
03/01/20132,8482,8802,8322,856
03/04/20132,8562,8602,7982,800
03/05/20132,8022,8222,7962,800
03/06/20132,8342,8362,7862,796
03/07/20132,8182,8262,7962,808
03/08/20132,8242,8802,8082,876
03/11/20132,9002,9122,8742,882
03/12/20132,8982,9342,8642,872
03/13/20132,8402,8542,7962,800
03/14/20132,8222,8262,7962,824
03/15/20132,8322,8822,8142,882
03/18/20132,8142,8342,8102,822
03/19/20132,8722,9382,8442,922
03/21/20132,9903,1022,9903,072
03/22/20132,9902,9962,9022,902
03/25/20132,9182,9302,9022,910
03/26/20132,9302,9942,9182,956
03/27/20133,0023,0082,9482,948
03/28/20132,9022,9422,8762,878
03/29/20132,9242,9302,8822,898
04/01/20132,8842,9242,8682,892
04/02/20132,8962,9102,8042,826
04/03/20132,8602,8622,8122,856
04/04/20132,8002,9182,7802,916
04/05/20133,0303,0442,9062,922
04/08/20133,0203,0222,9442,950
04/09/20133,0003,0662,9823,032
04/10/20133,0583,0723,0143,050
04/11/20133,1003,1603,0803,160
04/12/20133,2003,2103,0723,074
04/15/20133,0683,0683,0143,034
04/16/20132,9883,0902,9803,046
04/17/20133,0923,0923,0103,044
04/18/20132,9823,0142,9642,974
04/19/20133,0343,0382,9963,016
04/22/20133,0663,0843,0183,034
04/23/20133,0643,1003,0143,036
04/24/20133,0903,1063,0583,104
04/25/20133,1063,1423,0923,094
04/26/20133,1163,1363,0843,114
04/30/20132,9542,9562,8342,940
05/01/20132,9222,9542,8662,876
05/02/20132,8622,9262,8462,912
05/07/20133,0163,0482,9643,048
05/08/20133,0523,1803,0423,158
05/09/20133,1983,3143,1643,164
05/10/20133,2743,2783,1663,178
05/13/20133,2083,2623,2043,236
05/14/20133,2183,2343,1863,186
05/15/20133,2123,2963,1963,292
05/16/20133,3383,3443,2543,274
05/17/20133,2743,2903,2203,238
05/20/20133,2683,2683,2223,234
05/21/20133,1963,2563,1903,240
05/22/20133,2543,3643,2323,328
05/23/20133,3963,4923,1543,154
05/24/20133,1983,2763,0483,168
05/27/20133,0603,1483,0423,064
05/28/20133,0303,1363,0303,086
05/29/20133,0883,0983,0163,048
05/30/20133,0023,0382,9222,922
05/31/20133,0303,0723,0103,048
06/03/20133,0463,0482,9142,914
06/04/20132,9162,9642,8882,956
06/05/20132,9602,9802,8442,844
06/06/20132,8462,9382,8362,864
06/07/20132,8482,9762,8342,926
06/10/20133,0003,0022,9102,996
06/11/20133,0003,0302,9262,926
06/12/20132,9002,9842,8802,970
06/13/20132,8902,9082,7902,834
06/14/20132,8462,9222,8402,878
06/17/20132,8342,9342,8322,926
06/18/20132,9182,9602,8922,914
06/19/20132,9502,9642,9122,934
06/20/20132,8742,8902,8342,840
06/21/20132,8222,9422,8122,920
06/24/20132,9902,9902,8502,854
06/25/20132,8762,9102,7982,806
06/26/20132,8442,8462,7402,760
06/27/20132,7602,8222,7542,800
06/28/20132,8322,8902,7942,876
07/01/20132,8562,8982,8342,890
07/02/20132,9202,9202,8662,908
07/03/20132,9262,9442,9022,924
07/04/20132,9102,9462,9062,906
07/05/20132,9202,9582,9102,954
07/08/20132,9702,9762,9062,908
07/09/20132,9222,9822,9222,982
07/10/20132,9802,9882,9262,952
07/11/20132,9422,9782,9342,972
07/12/20132,9683,0502,9623,036
07/16/20133,0643,0683,0403,052
07/17/20133,0303,0322,9963,012
07/18/20133,0183,0403,0043,040
07/19/20133,0743,0882,9642,988
07/22/20133,0363,0402,9722,994
07/23/20132,9663,0482,9543,036
07/24/20133,0223,0362,9983,026
07/25/20133,0283,0562,9862,986
07/26/20132,9402,9502,9042,920
07/29/20132,9803,0502,9742,982
07/30/20132,9803,0042,9462,990
07/31/20133,0083,0102,9402,972
08/01/20132,9723,0982,9583,096
08/02/20133,1203,1983,1163,198
08/05/20133,1483,1623,1183,132
08/06/20133,1463,1683,0763,166
08/07/20133,0883,1183,0323,034
08/08/20133,0423,1202,9923,002
08/09/20132,9983,0322,9762,998
08/12/20132,9903,0422,9703,002
08/13/20133,0343,0402,9883,010
08/14/20133,0323,0883,0203,086
08/15/20133,0483,0683,0023,018
08/16/20133,0003,0262,9763,004
08/19/20133,0023,0162,9663,016
08/20/20132,9723,0062,9282,936
08/21/20132,9402,9782,9122,966
08/22/20132,9382,9642,9022,934
08/23/20132,9723,0162,9422,988
08/26/20133,0143,0322,9923,014
08/27/20133,0103,0282,9722,996
08/28/20132,9403,0002,9242,988
08/29/20132,9703,0002,9543,000
08/30/20133,0383,0602,9723,002
09/02/20133,0303,0923,0203,084
09/03/20133,1103,1923,1043,190
09/04/20133,1923,2123,1583,204
09/05/20133,2023,2403,1763,226
09/06/20133,2363,2463,1943,216
09/09/20133,3343,3343,2683,316
09/10/20133,3203,3383,2963,316
09/11/20133,3163,3603,2803,312
09/12/20133,2963,3363,2863,312
09/13/20133,2943,3423,2863,324
09/17/20133,3003,3363,2963,296
09/18/20133,3463,4123,3203,376
09/19/20133,4003,4523,3283,420
09/20/20133,4023,4043,3563,378
09/24/20133,3243,3823,3223,368
09/25/20133,3603,3803,3123,312
09/26/20133,2883,3583,2223,358
09/27/20133,3483,3583,3123,328
09/30/20133,2243,2903,2243,242
10/01/20133,2663,3063,2463,270
10/02/20133,2583,2823,1703,178
10/03/20133,1963,1983,1423,146
10/04/20133,1383,1903,1263,146
10/07/20133,1403,1423,0703,082
10/08/20133,0843,0883,0303,066
10/09/20133,0683,1383,0503,138
10/10/20133,1403,2063,1183,202
10/11/20133,2743,3563,2523,346
10/15/20133,3563,3663,3203,348
10/16/20133,3483,3863,3303,384
10/17/20133,4103,4403,3723,398
10/18/20133,3983,4143,3423,348
10/21/20133,3783,3943,3403,360
10/22/20133,3423,3423,3143,326
10/23/20133,3403,3543,2503,250
10/24/20133,2263,2763,2143,268
10/25/20133,2683,2843,1823,182
10/28/20133,2383,2903,2063,290
10/29/20133,2743,2903,2303,232
10/30/20133,1963,1983,1203,156
10/31/20133,1583,1923,1363,144
11/01/20133,1383,1443,0363,054
11/05/20133,0963,0963,0143,026
11/06/20133,0263,0923,0223,072
11/07/20133,0923,0983,0483,062
11/08/20133,0003,0903,0003,078
11/11/20133,1403,1463,0943,110
11/12/20133,1383,1883,1063,184
11/13/20133,1783,2083,1703,200
11/14/20133,2403,3403,2283,302
11/15/20133,3443,3603,3063,346
11/18/20133,3623,3703,3163,328
11/19/20133,3283,3743,3223,370
11/20/20133,3583,3663,3243,336
11/21/20133,3643,4163,3523,396
11/22/20133,4283,4303,3643,386
11/25/20133,4083,4723,3963,464
11/26/20133,4483,4603,3963,398
11/27/20133,3603,4143,3583,394
11/28/20133,4403,4543,4183,452
11/29/20133,4323,4583,3883,448
12/02/20133,4463,4543,4043,434
12/03/20133,4463,4643,4063,428
12/04/20133,3863,4223,3323,336
12/05/20133,3203,3463,2663,272
12/06/20133,2403,3163,2343,306
12/09/20133,3863,3943,3643,390
12/10/20133,3963,4003,3663,384
12/11/20133,3503,3743,3223,356
12/12/20133,3103,3423,2943,336
12/13/20133,3363,4143,3203,382
12/16/20133,3983,4343,3803,404
12/17/20133,4343,4623,4183,460
12/18/20133,4543,5883,4503,588
12/19/20133,7403,7563,7103,736
12/20/20133,7363,7603,7223,760
12/24/20133,7623,8923,7583,826
12/25/20133,7823,8303,7663,826
12/26/20133,8423,8863,8403,876
12/27/20133,8703,8783,7943,824
12/30/20133,8723,8723,8023,850