6954.T
Fanuc Corporation
06:30:00
7473 ¥
0.0000 (%0.00)
Previous Close: 7596
Day Low₺7364
Day High₺7702
6954.T: Fanuc Corporation Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,563.7049
CLOSE 4,560.5451
Low
LOW 3,586
High
HIGH 5,715
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 3,950 | 3,994 | 3,933 | 3,946 |
| 01/06/2015 | 3,866 | 3,878 | 3,828 | 3,835 |
| 01/07/2015 | 3,810 | 3,821 | 3,780 | 3,804 |
| 01/08/2015 | 3,823 | 3,874 | 3,812 | 3,852 |
| 01/09/2015 | 3,882 | 3,905 | 3,864 | 3,875 |
| 01/13/2015 | 3,775 | 3,850 | 3,765 | 3,845 |
| 01/14/2015 | 3,825 | 3,855 | 3,770 | 3,779 |
| 01/15/2015 | 3,785 | 3,829 | 3,774 | 3,817 |
| 01/16/2015 | 3,756 | 3,808 | 3,741 | 3,807 |
| 01/19/2015 | 3,840 | 3,882 | 3,819 | 3,840 |
| 01/20/2015 | 3,890 | 3,985 | 3,886 | 3,982 |
| 01/21/2015 | 3,979 | 4,023 | 3,963 | 4,017 |
| 01/22/2015 | 4,030 | 4,057 | 3,991 | 4,026 |
| 01/23/2015 | 4,080 | 4,152 | 4,080 | 4,146 |
| 01/26/2015 | 4,079 | 4,137 | 4,070 | 4,133 |
| 01/27/2015 | 4,170 | 4,202 | 4,123 | 4,188 |
| 01/28/2015 | 4,160 | 4,186 | 4,138 | 4,167 |
| 01/29/2015 | 4,200 | 4,200 | 4,007 | 4,026 |
| 01/30/2015 | 4,102 | 4,106 | 3,973 | 3,978 |
| 02/02/2015 | 3,946 | 3,999 | 3,943 | 3,984 |
| 02/03/2015 | 4,034 | 4,039 | 3,932 | 3,940 |
| 02/04/2015 | 4,027 | 4,083 | 4,013 | 4,059 |
| 02/05/2015 | 4,023 | 4,033 | 3,944 | 3,956 |
| 02/06/2015 | 4,023 | 4,026 | 3,987 | 4,004 |
| 02/09/2015 | 4,030 | 4,030 | 3,982 | 4,007 |
| 02/10/2015 | 4,005 | 4,157 | 3,987 | 4,151 |
| 02/12/2015 | 4,294 | 4,449 | 4,216 | 4,409 |
| 02/13/2015 | 4,364 | 4,409 | 4,314 | 4,330 |
| 02/16/2015 | 4,422 | 4,528 | 4,381 | 4,478 |
| 02/17/2015 | 4,480 | 4,550 | 4,444 | 4,521 |
| 02/18/2015 | 4,598 | 4,610 | 4,543 | 4,590 |
| 02/19/2015 | 4,597 | 4,646 | 4,586 | 4,602 |
| 02/20/2015 | 4,620 | 4,678 | 4,618 | 4,657 |
| 02/23/2015 | 4,664 | 4,698 | 4,498 | 4,526 |
| 02/24/2015 | 4,501 | 4,602 | 4,463 | 4,589 |
| 02/25/2015 | 4,613 | 4,620 | 4,558 | 4,581 |
| 02/26/2015 | 4,609 | 4,613 | 4,522 | 4,586 |
| 02/27/2015 | 4,613 | 4,639 | 4,564 | 4,589 |
| 03/02/2015 | 4,600 | 4,638 | 4,532 | 4,572 |
| 03/03/2015 | 4,600 | 4,624 | 4,568 | 4,578 |
| 03/04/2015 | 4,578 | 4,608 | 4,527 | 4,591 |
| 03/05/2015 | 4,581 | 4,665 | 4,550 | 4,626 |
| 03/06/2015 | 4,648 | 4,677 | 4,605 | 4,635 |
| 03/09/2015 | 4,620 | 4,624 | 4,563 | 4,593 |
| 03/10/2015 | 4,611 | 4,629 | 4,523 | 4,546 |
| 03/11/2015 | 4,590 | 4,662 | 4,563 | 4,639 |
| 03/12/2015 | 4,666 | 4,778 | 4,628 | 4,747 |
| 03/13/2015 | 5,114 | 5,450 | 5,083 | 5,374 |
| 03/16/2015 | 5,354 | 5,496 | 5,323 | 5,341 |
| 03/17/2015 | 5,460 | 5,486 | 5,426 | 5,454 |
| 03/18/2015 | 5,432 | 5,510 | 5,380 | 5,486 |
| 03/19/2015 | 5,524 | 5,607 | 5,435 | 5,559 |
| 03/20/2015 | 5,507 | 5,560 | 5,447 | 5,468 |
| 03/23/2015 | 5,412 | 5,498 | 5,392 | 5,437 |
| 03/24/2015 | 5,400 | 5,486 | 5,400 | 5,431 |
| 03/25/2015 | 5,410 | 5,417 | 5,320 | 5,392 |
| 03/26/2015 | 5,364 | 5,370 | 5,274 | 5,308 |
| 03/27/2015 | 5,189 | 5,345 | 5,143 | 5,236 |
| 03/30/2015 | 5,165 | 5,324 | 5,123 | 5,295 |
| 03/31/2015 | 5,410 | 5,421 | 5,250 | 5,250 |
| 04/01/2015 | 5,221 | 5,290 | 5,190 | 5,240 |
| 04/02/2015 | 5,316 | 5,396 | 5,297 | 5,335 |
| 04/03/2015 | 5,374 | 5,395 | 5,307 | 5,333 |
| 04/06/2015 | 5,291 | 5,329 | 5,260 | 5,286 |
| 04/07/2015 | 5,454 | 5,476 | 5,363 | 5,445 |
| 04/08/2015 | 5,464 | 5,496 | 5,392 | 5,423 |
| 04/09/2015 | 5,448 | 5,490 | 5,404 | 5,485 |
| 04/10/2015 | 5,480 | 5,485 | 5,412 | 5,447 |
| 04/13/2015 | 5,490 | 5,490 | 5,392 | 5,394 |
| 04/14/2015 | 5,294 | 5,373 | 5,290 | 5,306 |
| 04/15/2015 | 5,284 | 5,350 | 5,257 | 5,322 |
| 04/16/2015 | 5,316 | 5,316 | 5,222 | 5,250 |
| 04/17/2015 | 5,210 | 5,249 | 5,143 | 5,148 |
| 04/20/2015 | 5,147 | 5,240 | 5,113 | 5,125 |
| 04/21/2015 | 5,142 | 5,265 | 5,120 | 5,261 |
| 04/22/2015 | 5,330 | 5,378 | 5,303 | 5,337 |
| 04/23/2015 | 5,390 | 5,390 | 5,324 | 5,339 |
| 04/24/2015 | 5,350 | 5,375 | 5,300 | 5,300 |
| 04/27/2015 | 5,348 | 5,409 | 5,276 | 5,360 |
| 04/28/2015 | 5,700 | 5,715 | 5,521 | 5,537 |
| 04/30/2015 | 5,400 | 5,420 | 5,268 | 5,305 |
| 05/01/2015 | 5,305 | 5,366 | 5,288 | 5,312 |
| 05/07/2015 | 5,212 | 5,236 | 5,122 | 5,125 |
| 05/08/2015 | 5,041 | 5,098 | 4,998 | 5,010 |
| 05/11/2015 | 5,110 | 5,119 | 5,058 | 5,095 |
| 05/12/2015 | 5,100 | 5,163 | 5,088 | 5,160 |
| 05/13/2015 | 5,171 | 5,260 | 5,134 | 5,249 |
| 05/14/2015 | 5,243 | 5,243 | 5,150 | 5,177 |
| 05/15/2015 | 5,229 | 5,244 | 5,157 | 5,194 |
| 05/18/2015 | 5,125 | 5,140 | 5,032 | 5,090 |
| 05/19/2015 | 5,142 | 5,170 | 5,114 | 5,133 |
| 05/20/2015 | 5,178 | 5,190 | 5,126 | 5,161 |
| 05/21/2015 | 5,188 | 5,268 | 5,167 | 5,211 |
| 05/22/2015 | 5,200 | 5,208 | 5,162 | 5,187 |
| 05/25/2015 | 5,204 | 5,216 | 5,178 | 5,208 |
| 05/26/2015 | 5,229 | 5,239 | 5,193 | 5,221 |
| 05/27/2015 | 5,238 | 5,355 | 5,226 | 5,338 |
| 05/28/2015 | 5,380 | 5,426 | 5,335 | 5,404 |
| 05/29/2015 | 5,420 | 5,514 | 5,341 | 5,508 |
| 06/01/2015 | 5,601 | 5,640 | 5,497 | 5,530 |
| 06/02/2015 | 5,540 | 5,554 | 5,504 | 5,540 |
| 06/03/2015 | 5,452 | 5,500 | 5,444 | 5,483 |
| 06/04/2015 | 5,500 | 5,537 | 5,493 | 5,511 |
| 06/05/2015 | 5,490 | 5,523 | 5,468 | 5,503 |
| 06/08/2015 | 5,492 | 5,505 | 5,367 | 5,383 |
| 06/09/2015 | 5,313 | 5,360 | 5,293 | 5,303 |
| 06/10/2015 | 5,303 | 5,345 | 5,257 | 5,280 |
| 06/11/2015 | 5,240 | 5,240 | 5,141 | 5,222 |
| 06/12/2015 | 5,218 | 5,308 | 5,162 | 5,266 |
| 06/15/2015 | 5,194 | 5,246 | 5,174 | 5,243 |
| 06/16/2015 | 5,190 | 5,202 | 5,140 | 5,148 |
| 06/17/2015 | 5,170 | 5,186 | 5,094 | 5,162 |
| 06/18/2015 | 5,119 | 5,135 | 5,074 | 5,076 |
| 06/19/2015 | 5,086 | 5,248 | 5,069 | 5,240 |
| 06/22/2015 | 5,228 | 5,292 | 5,180 | 5,245 |
| 06/23/2015 | 5,257 | 5,285 | 5,212 | 5,285 |
| 06/24/2015 | 5,286 | 5,301 | 5,244 | 5,273 |
| 06/25/2015 | 5,173 | 5,181 | 5,121 | 5,129 |
| 06/26/2015 | 5,177 | 5,177 | 5,139 | 5,140 |
| 06/29/2015 | 4,996 | 5,078 | 4,994 | 5,001 |
| 06/30/2015 | 4,983 | 5,038 | 4,922 | 5,016 |
| 07/01/2015 | 5,050 | 5,062 | 5,001 | 5,049 |
| 07/02/2015 | 5,067 | 5,095 | 5,024 | 5,040 |
| 07/03/2015 | 5,059 | 5,124 | 5,052 | 5,109 |
| 07/06/2015 | 5,000 | 5,025 | 4,943 | 4,993 |
| 07/07/2015 | 5,058 | 5,060 | 5,004 | 5,013 |
| 07/08/2015 | 5,000 | 5,014 | 4,784 | 4,786 |
| 07/09/2015 | 4,626 | 4,817 | 4,601 | 4,817 |
| 07/10/2015 | 4,791 | 4,835 | 4,725 | 4,753 |
| 07/13/2015 | 4,853 | 4,856 | 4,764 | 4,799 |
| 07/14/2015 | 4,886 | 4,896 | 4,838 | 4,855 |
| 07/15/2015 | 4,894 | 4,908 | 4,842 | 4,856 |
| 07/16/2015 | 4,890 | 4,891 | 4,805 | 4,843 |
| 07/17/2015 | 4,818 | 4,850 | 4,806 | 4,814 |
| 07/21/2015 | 4,810 | 4,876 | 4,790 | 4,861 |
| 07/22/2015 | 4,764 | 4,788 | 4,752 | 4,769 |
| 07/23/2015 | 4,816 | 4,833 | 4,730 | 4,744 |
| 07/24/2015 | 4,683 | 4,715 | 4,642 | 4,660 |
| 07/27/2015 | 4,628 | 4,714 | 4,624 | 4,672 |
| 07/28/2015 | 4,632 | 4,679 | 4,596 | 4,634 |
| 07/29/2015 | 4,171 | 4,172 | 3,997 | 4,140 |
| 07/30/2015 | 4,196 | 4,196 | 4,120 | 4,149 |
| 07/31/2015 | 4,100 | 4,137 | 4,021 | 4,136 |
| 08/03/2015 | 4,105 | 4,144 | 4,070 | 4,098 |
| 08/04/2015 | 4,098 | 4,099 | 4,045 | 4,082 |
| 08/05/2015 | 4,102 | 4,287 | 4,097 | 4,249 |
| 08/06/2015 | 4,336 | 4,431 | 4,310 | 4,379 |
| 08/07/2015 | 4,393 | 4,416 | 4,334 | 4,401 |
| 08/10/2015 | 4,351 | 4,367 | 4,285 | 4,320 |
| 08/11/2015 | 4,360 | 4,374 | 4,270 | 4,305 |
| 08/12/2015 | 4,326 | 4,326 | 4,175 | 4,198 |
| 08/13/2015 | 4,143 | 4,239 | 4,139 | 4,228 |
| 08/14/2015 | 4,185 | 4,207 | 4,135 | 4,165 |
| 08/17/2015 | 4,181 | 4,215 | 4,147 | 4,180 |
| 08/18/2015 | 4,199 | 4,267 | 4,177 | 4,245 |
| 08/19/2015 | 4,192 | 4,222 | 4,066 | 4,076 |
| 08/20/2015 | 4,060 | 4,073 | 4,000 | 4,011 |
| 08/21/2015 | 3,911 | 3,994 | 3,909 | 3,949 |
| 08/24/2015 | 3,880 | 3,948 | 3,858 | 3,881 |
| 08/25/2015 | 3,801 | 3,977 | 3,715 | 3,750 |
| 08/26/2015 | 3,722 | 3,949 | 3,644 | 3,933 |
| 08/27/2015 | 4,013 | 4,016 | 3,820 | 3,864 |
| 08/28/2015 | 3,944 | 4,077 | 3,941 | 4,074 |
| 08/31/2015 | 4,050 | 4,058 | 3,903 | 3,943 |
| 09/01/2015 | 3,905 | 3,970 | 3,856 | 3,858 |
| 09/02/2015 | 3,801 | 4,042 | 3,801 | 3,927 |
| 09/03/2015 | 4,037 | 4,068 | 3,954 | 3,977 |
| 09/04/2015 | 4,051 | 4,052 | 3,847 | 3,899 |
| 09/07/2015 | 3,863 | 3,992 | 3,820 | 3,946 |
| 09/08/2015 | 3,945 | 3,946 | 3,790 | 3,794 |
| 09/09/2015 | 3,945 | 4,114 | 3,850 | 4,114 |
| 09/10/2015 | 3,994 | 4,098 | 3,960 | 4,088 |
| 09/11/2015 | 4,010 | 4,090 | 3,963 | 3,974 |
| 09/14/2015 | 3,943 | 3,957 | 3,786 | 3,809 |
| 09/15/2015 | 3,874 | 3,975 | 3,860 | 3,896 |
| 09/16/2015 | 3,952 | 4,058 | 3,948 | 4,022 |
| 09/17/2015 | 4,124 | 4,200 | 4,120 | 4,157 |
| 09/18/2015 | 4,084 | 4,114 | 4,014 | 4,040 |
| 09/24/2015 | 3,956 | 3,980 | 3,871 | 3,927 |
| 09/25/2015 | 3,848 | 3,892 | 3,742 | 3,877 |
| 09/28/2015 | 3,848 | 3,874 | 3,720 | 3,735 |
| 09/29/2015 | 3,669 | 3,684 | 3,586 | 3,593 |
| 09/30/2015 | 3,656 | 3,749 | 3,637 | 3,663 |
| 10/01/2015 | 3,720 | 3,843 | 3,696 | 3,807 |
| 10/02/2015 | 3,712 | 3,788 | 3,664 | 3,759 |
| 10/05/2015 | 3,839 | 3,862 | 3,797 | 3,838 |
| 10/06/2015 | 3,960 | 4,030 | 3,905 | 3,925 |
| 10/07/2015 | 3,965 | 4,004 | 3,915 | 3,975 |
| 10/08/2015 | 3,998 | 4,047 | 3,964 | 3,987 |
| 10/09/2015 | 4,050 | 4,175 | 4,048 | 4,155 |
| 10/13/2015 | 4,120 | 4,123 | 3,996 | 4,019 |
| 10/14/2015 | 3,984 | 3,999 | 3,847 | 3,879 |
| 10/15/2015 | 3,859 | 3,950 | 3,809 | 3,927 |
| 10/16/2015 | 3,982 | 3,998 | 3,903 | 3,945 |
| 10/19/2015 | 3,970 | 3,978 | 3,823 | 3,832 |
| 10/20/2015 | 3,881 | 3,882 | 3,801 | 3,839 |
| 10/21/2015 | 3,849 | 4,001 | 3,834 | 3,982 |
| 10/22/2015 | 3,940 | 4,060 | 3,930 | 3,980 |
| 10/23/2015 | 4,160 | 4,160 | 4,066 | 4,092 |
| 10/26/2015 | 4,093 | 4,142 | 4,071 | 4,080 |
| 10/27/2015 | 4,080 | 4,093 | 3,967 | 3,986 |
| 10/28/2015 | 4,088 | 4,193 | 4,057 | 4,173 |
| 10/29/2015 | 4,250 | 4,335 | 4,226 | 4,276 |
| 10/30/2015 | 4,307 | 4,340 | 4,212 | 4,311 |
| 11/02/2015 | 4,212 | 4,256 | 4,181 | 4,223 |
| 11/04/2015 | 4,307 | 4,373 | 4,283 | 4,309 |
| 11/05/2015 | 4,326 | 4,389 | 4,270 | 4,313 |
| 11/06/2015 | 4,342 | 4,380 | 4,314 | 4,334 |
| 11/09/2015 | 4,384 | 4,436 | 4,351 | 4,407 |
| 11/10/2015 | 4,301 | 4,407 | 4,298 | 4,402 |
| 11/11/2015 | 4,403 | 4,415 | 4,344 | 4,376 |
| 11/12/2015 | 4,351 | 4,390 | 4,302 | 4,384 |
| 11/13/2015 | 4,340 | 4,355 | 4,275 | 4,330 |
| 11/16/2015 | 4,238 | 4,297 | 4,229 | 4,278 |
| 11/17/2015 | 4,362 | 4,450 | 4,313 | 4,403 |
| 11/18/2015 | 4,404 | 4,442 | 4,340 | 4,351 |
| 11/19/2015 | 4,414 | 4,426 | 4,367 | 4,411 |
| 11/20/2015 | 4,362 | 4,440 | 4,362 | 4,440 |
| 11/24/2015 | 4,444 | 4,450 | 4,363 | 4,400 |
| 11/25/2015 | 4,372 | 4,395 | 4,333 | 4,376 |
| 11/26/2015 | 4,410 | 4,428 | 4,392 | 4,410 |
| 11/27/2015 | 4,420 | 4,426 | 4,370 | 4,378 |
| 11/30/2015 | 4,378 | 4,404 | 4,353 | 4,384 |
| 12/01/2015 | 4,410 | 4,484 | 4,397 | 4,484 |
| 12/02/2015 | 4,529 | 4,554 | 4,471 | 4,489 |
| 12/03/2015 | 4,512 | 4,558 | 4,507 | 4,511 |
| 12/04/2015 | 4,446 | 4,470 | 4,410 | 4,419 |
| 12/07/2015 | 4,478 | 4,492 | 4,447 | 4,455 |
| 12/08/2015 | 4,481 | 4,486 | 4,362 | 4,384 |
| 12/09/2015 | 4,318 | 4,380 | 4,292 | 4,336 |
| 12/10/2015 | 4,257 | 4,265 | 4,190 | 4,226 |
| 12/11/2015 | 4,220 | 4,311 | 4,213 | 4,295 |
| 12/14/2015 | 4,170 | 4,191 | 4,110 | 4,175 |
| 12/15/2015 | 4,149 | 4,182 | 4,091 | 4,091 |
| 12/16/2015 | 4,187 | 4,212 | 4,125 | 4,201 |
| 12/17/2015 | 4,380 | 4,384 | 4,276 | 4,293 |
| 12/18/2015 | 4,298 | 4,416 | 4,207 | 4,217 |
| 12/21/2015 | 4,178 | 4,228 | 4,142 | 4,189 |
| 12/22/2015 | 4,164 | 4,206 | 4,136 | 4,189 |
| 12/24/2015 | 4,313 | 4,319 | 4,202 | 4,222 |
| 12/25/2015 | 4,220 | 4,234 | 4,187 | 4,209 |
| 12/28/2015 | 4,234 | 4,251 | 4,205 | 4,240 |
| 12/29/2015 | 4,245 | 4,245 | 4,181 | 4,217 |
| 12/30/2015 | 4,257 | 4,296 | 4,211 | 4,216 |