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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,636.4344
CLOSE 3,635.3279

Low

LOW 3,221

High

HIGH 4,288
DATEOPENHIGHLOWCLOSE
01/06/20143,7803,7963,7143,720
01/07/20143,6643,7163,6483,686
01/08/20143,6863,7743,6783,774
01/09/20143,6943,7223,6523,664
01/10/20143,6003,6103,5143,560
01/14/20143,4543,5003,4333,454
01/15/20143,5143,5613,5033,560
01/16/20143,6003,6193,5083,522
01/17/20143,4663,5013,4443,487
01/20/20143,4753,5113,4413,504
01/21/20143,5483,6103,5363,572
01/22/20143,5363,5963,5283,580
01/23/20143,5943,6173,5423,550
01/24/20143,5123,5153,4063,444
01/27/20143,3473,3803,3433,356
01/28/20143,3583,3963,3383,376
01/29/20143,4313,4883,4203,488
01/30/20143,3683,3943,3273,358
01/31/20143,3723,3843,3173,354
02/03/20143,3933,4833,3673,463
02/04/20143,3403,4063,3043,304
02/05/20143,3553,3623,2703,315
02/06/20143,3343,3463,2483,248
02/07/20143,3103,3173,2663,272
02/10/20143,3323,4043,3123,402
02/12/20143,4403,4673,3913,401
02/13/20143,3943,4083,3013,314
02/14/20143,3143,3453,2213,240
02/17/20143,2633,3423,2623,309
02/18/20143,3573,4343,3233,414
02/19/20143,3343,4273,3313,415
02/20/20143,4203,4393,3233,325
02/21/20143,3713,4073,3553,393
02/24/20143,4123,4663,3613,423
02/25/20143,4243,4963,4243,472
02/26/20143,4663,5093,4513,469
02/27/20143,4913,5603,4703,530
02/28/20143,5363,5743,4913,531
03/03/20143,4753,4863,3963,435
03/04/20143,4183,4623,3993,459
03/05/20143,4863,5173,4543,460
03/06/20143,4183,5193,4143,493
03/07/20143,5603,5733,5263,557
03/10/20143,5323,5673,4603,465
03/11/20143,5103,5433,4973,534
03/12/20143,4603,4793,4123,421
03/13/20143,4203,4553,3993,406
03/14/20143,3003,3543,2873,319
03/17/20143,2843,3143,2263,264
03/18/20143,3233,3343,2663,274
03/19/20143,3203,4263,3133,379
03/20/20143,4593,5273,4593,517
03/24/20143,5173,6503,5043,630
03/25/20143,6003,6743,5883,648
03/26/20143,6333,6563,5993,636
03/27/20143,5463,6933,5373,682
03/28/20143,6343,6543,5983,625
03/31/20143,6703,6793,6333,641
04/01/20143,6483,6863,6193,639
04/02/20143,6423,6743,6203,632
04/03/20143,6723,7043,6513,677
04/04/20143,6603,7173,6603,692
04/07/20143,6403,6463,6003,629
04/08/20143,5983,5983,5553,568
04/09/20143,5423,5833,5243,529
04/10/20143,6093,6793,6003,648
04/11/20143,5613,6283,5533,588
04/14/20143,5803,6123,5483,573
04/15/20143,6003,6153,5793,582
04/16/20143,6153,6553,5853,651
04/17/20143,6663,7403,6593,714
04/18/20143,7013,7383,7003,727
04/21/20143,7273,7483,6953,697
04/22/20143,7303,7363,6493,649
04/23/20143,6603,7163,6553,679
04/24/20143,6763,6963,6243,634
04/25/20143,6343,6923,6113,676
04/28/20143,7303,7893,6713,690
04/30/20143,6903,7063,6513,680
05/01/20143,6633,6803,5983,622
05/02/20143,6223,6393,5833,588
05/07/20143,5083,5163,4513,453
05/08/20143,4513,4713,4183,430
05/09/20143,4023,4523,4023,423
05/12/20143,4123,4233,3873,414
05/13/20143,4783,4823,4303,462
05/14/20143,4453,4573,4073,449
05/15/20143,4373,4683,4163,447
05/16/20143,4003,4063,3703,388
05/19/20143,3953,4093,3743,383
05/20/20143,4183,4253,3703,371
05/21/20143,3603,4053,3603,388
05/22/20143,4283,4633,3773,428
05/23/20143,4343,5043,4313,481
05/26/20143,5143,5163,4873,505
05/27/20143,4983,5613,4963,538
05/28/20143,5243,5393,5023,508
05/29/20143,4733,5073,4373,496
05/30/20143,4803,5053,4563,464
06/02/20143,4953,5103,4713,486
06/03/20143,5323,5563,5123,537
06/04/20143,5623,5663,5263,549
06/05/20143,5603,5893,5413,579
06/06/20143,5903,5913,5133,532
06/09/20143,5733,5783,5503,550
06/10/20143,5423,5483,5143,520
06/11/20143,5173,5493,4943,542
06/12/20143,4893,4983,4533,465
06/13/20143,4053,5213,4053,517
06/16/20143,5013,5083,4293,449
06/17/20143,4843,5043,4613,492
06/18/20143,5123,5943,4903,584
06/19/20143,5923,6353,5633,617
06/20/20143,6173,6233,5843,600
06/23/20143,6273,6283,5983,620
06/24/20143,5973,6093,5683,591
06/25/20143,5603,5783,5433,553
06/26/20143,5443,5673,5323,546
06/27/20143,5303,5463,4713,478
06/30/20143,5023,5193,4773,494
07/01/20143,5023,5883,4913,574
07/02/20143,5963,6073,5673,571
07/03/20143,5623,5663,5243,532
07/04/20143,5773,5773,5303,545
07/07/20143,5533,5623,5363,537
07/08/20143,5223,5493,4983,527
07/09/20143,5023,5363,5023,532
07/10/20143,5233,5413,5143,528
07/11/20143,4753,4933,4503,465
07/14/20143,4663,5083,4563,500
07/15/20143,4993,5173,4673,474
07/16/20143,4523,4903,4463,483
07/17/20143,4823,5073,4463,456
07/18/20143,4203,4363,3883,430
07/22/20143,4563,4773,4403,466
07/23/20143,4863,5123,4723,475
07/24/20143,4973,5183,4643,492
07/25/20143,5903,6783,5833,678
07/28/20143,6733,7183,6533,692
07/29/20143,6723,6903,6443,650
07/30/20143,6403,6663,6273,630
07/31/20143,6423,6563,5973,598
08/01/20143,5803,6193,5713,600
08/04/20143,6023,6093,5783,582
08/05/20143,5983,6053,5523,557
08/06/20143,5203,5683,5093,541
08/07/20143,5503,5613,5013,554
08/08/20143,5093,5263,4263,449
08/11/20143,5133,5163,4843,493
08/12/20143,5123,5313,4953,510
08/13/20143,5003,5073,4793,495
08/14/20143,5253,5333,5133,526
08/15/20143,5263,5443,5083,542
08/18/20143,5333,5363,4963,501
08/19/20143,5353,5823,5273,569
08/20/20143,5953,5953,5623,575
08/21/20143,5903,6163,5793,600
08/22/20143,5993,6073,5803,582
08/25/20143,6033,6043,5833,589
08/26/20143,5893,5893,5603,560
08/27/20143,5563,5833,5503,576
08/28/20143,5553,5633,5393,542
08/29/20143,5143,5243,4743,480
09/01/20143,4793,4853,4673,468
09/02/20143,4943,5523,4873,528
09/03/20143,5893,6253,5793,593
09/04/20143,6113,6463,5963,610
09/05/20143,6403,6963,6283,686
09/08/20143,7003,7443,6853,732
09/09/20143,7343,7543,6973,747
09/10/20143,7453,8033,7333,753
09/11/20143,7803,7803,7323,759
09/12/20143,7553,7763,7103,731
09/16/20143,7003,7263,6923,700
09/17/20143,7063,7253,6843,686
09/18/20143,7473,7823,7183,769
09/19/20143,8233,8933,7863,864
09/22/20143,8413,8603,8243,853
09/24/20143,8373,9073,8343,884
09/25/20143,9203,9903,8613,901
09/26/20144,1004,1184,0124,062
09/29/20144,0634,0803,9744,008
09/30/20143,9923,9963,9163,962
10/01/20143,9863,9933,9223,957
10/02/20143,9203,9393,8303,839
10/03/20143,8003,8473,7833,847
10/06/20143,9163,9163,8543,890
10/07/20143,8493,8773,8383,846
10/08/20143,7873,7913,7543,766
10/09/20143,7923,8283,7253,733
10/10/20143,6693,7083,6023,635
10/14/20143,5793,6343,5703,601
10/15/20143,6003,6373,5643,630
10/16/20143,5603,6163,5333,591
10/17/20143,5803,6193,5343,539
10/20/20143,6203,7393,6203,739
10/21/20143,7583,7603,6073,625
10/22/20143,6933,7033,6333,693
10/23/20143,6683,7333,6603,705
10/24/20143,7643,7883,7263,743
10/27/20143,6503,6663,5783,582
10/28/20143,5823,5853,5273,544
10/29/20143,5733,6283,5623,610
10/30/20143,5853,6083,5543,558
10/31/20143,6383,8863,6253,824
11/04/20144,0204,0283,9213,932
11/05/20143,9373,9653,8883,921
11/06/20143,9544,0123,9133,938
11/07/20143,9883,9933,9553,993
11/10/20143,9363,9653,9193,932
11/11/20143,9604,0233,9544,018
11/12/20144,0694,1294,0604,062
11/13/20144,0624,1174,0174,110
11/14/20144,1414,1424,0554,118
11/17/20144,0764,1043,9323,952
11/18/20144,0004,0493,9994,034
11/19/20144,0474,0743,9743,980
11/20/20143,9924,0083,9533,980
11/21/20144,0204,0423,9474,032
11/25/20144,0594,0603,9703,997
11/26/20143,9974,0053,9743,982
11/27/20143,9713,9993,9613,975
11/28/20143,9674,0203,9624,004
12/01/20144,0164,0903,9924,052
12/02/20143,9984,0683,9934,056
12/03/20144,0404,1134,0324,082
12/04/20144,1194,2084,1114,173
12/05/20144,1814,2464,1614,224
12/08/20144,2744,2884,1804,196
12/09/20144,1604,1754,1434,159
12/10/20144,1094,1194,0134,023
12/11/20143,9634,0303,9443,970
12/12/20143,9704,0313,9703,998
12/15/20143,9204,0003,9143,956
12/16/20143,9053,9263,8273,838
12/17/20143,8003,8873,7963,878
12/18/20143,9563,9763,9173,958
12/19/20144,0384,0793,9844,079
12/22/20144,0794,0804,0014,020
12/24/20144,0564,0704,0324,049
12/25/20144,0304,0474,0224,029
12/26/20144,0434,0594,0304,045
12/29/20144,0754,0753,9884,048
12/30/20144,0424,0693,9893,989