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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,542.1673
CLOSE 3,537.3673

Low

LOW 3,060

High

HIGH 4,228
DATEOPENHIGHLOWCLOSE
01/04/20164,1804,2104,0614,081
01/05/20164,0644,1094,0164,028
01/06/20164,0284,0433,8943,923
01/07/20163,8983,9083,7803,788
01/08/20163,7193,9163,7173,825
01/12/20163,7303,8163,7123,760
01/13/20163,8253,8853,7903,880
01/14/20163,7233,7563,6653,743
01/15/20163,8173,8423,6843,703
01/18/20163,6023,6963,5713,662
01/19/20163,6613,7393,6353,730
01/20/20163,7113,7383,6113,618
01/21/20163,6283,7113,5423,544
01/22/20163,6893,7683,6323,755
01/25/20163,8043,8203,6953,710
01/26/20163,6493,6723,5963,613
01/27/20163,6553,7193,6373,687
01/28/20163,6713,6983,6133,623
01/29/20163,2003,3833,1253,162
02/01/20163,1763,2013,1613,183
02/02/20163,2843,2923,2123,226
02/03/20163,1803,1963,1203,150
02/04/20163,1403,2453,1393,198
02/05/20163,1643,2093,1383,170
02/08/20163,1203,2913,0843,276
02/09/20163,1923,2263,1603,170
02/10/20163,2333,2503,1623,237
02/12/20163,1563,1653,0603,082
02/15/20163,2183,3323,1773,309
02/16/20163,2313,3323,1863,262
02/17/20163,2603,2873,1663,224
02/18/20163,3303,4093,3113,380
02/19/20163,3783,3943,2743,340
02/22/20163,3393,4523,3293,408
02/23/20163,4243,5283,4153,431
02/24/20163,3413,4073,3063,394
02/25/20163,3783,3943,3073,351
02/26/20163,3963,4383,3773,379
02/29/20163,3923,4503,3203,320
03/01/20163,3203,3543,2473,289
03/02/20163,3873,4923,3753,477
03/03/20163,5003,5703,4983,540
03/04/20163,4903,5373,4713,518
03/07/20163,5043,5863,4893,566
03/08/20163,6463,6593,5453,639
03/09/20163,5733,5983,5353,587
03/10/20163,6323,6803,6133,666
03/11/20163,5873,6453,5673,619
03/14/20163,6893,7193,6803,685
03/15/20163,6203,6523,5813,595
03/16/20163,5653,5743,4933,526
03/17/20163,5653,5863,4753,512
03/18/20163,5003,5073,4243,470
03/22/20163,4823,5623,4813,549
03/23/20163,5403,5703,5053,523
03/24/20163,5153,5153,4323,445
03/25/20163,4633,5223,4403,517
03/28/20163,5493,5533,4823,520
03/29/20163,4673,5103,4443,493
03/30/20163,4793,5263,4643,480
03/31/20163,5143,5503,4963,497
04/01/20163,4993,5143,3443,372
04/04/20163,3683,4253,3333,375
04/05/20163,3543,3593,2613,270
04/06/20163,2673,3213,2553,275
04/07/20163,2873,3353,2393,300
04/08/20163,2843,4633,2783,421
04/11/20163,4003,4383,3383,427
04/12/20163,4963,6063,4563,579
04/13/20163,6453,6773,5843,647
04/14/20163,7503,8073,7273,801
04/15/20163,7123,7763,6833,701
04/18/20163,5693,5983,5353,537
04/19/20163,6973,7223,6353,672
04/20/20163,7383,7603,6833,701
04/21/20163,7813,7823,6603,730
04/22/20163,6803,7813,6783,781
04/25/20163,8003,8243,7623,795
04/26/20163,8013,8123,7583,786
04/27/20163,7573,7603,6453,665
04/28/20163,5203,5393,2113,301
05/02/20163,2103,2283,1803,209
05/06/20163,2073,2423,1553,169
05/09/20163,2193,2383,1903,200
05/10/20163,2003,2403,1653,240
05/11/20163,2603,3083,2303,241
05/12/20163,1933,2623,1623,255
05/13/20163,3043,3053,1843,193
05/16/20163,1903,2953,1843,243
05/17/20163,3033,3043,2463,277
05/18/20163,2433,2883,2283,253
05/19/20163,3063,3273,2333,253
05/20/20163,2213,2443,1903,214
05/23/20163,1683,2073,1383,200
05/24/20163,1743,1873,1543,166
05/25/20163,2403,2693,1983,263
05/26/20163,3173,3353,2653,273
05/27/20163,2793,3093,2623,270
05/30/20163,3263,3473,3023,347
05/31/20163,3503,4103,3503,396
06/01/20163,3653,3823,3323,335
06/02/20163,3033,3133,2333,240
06/03/20163,2363,2663,2223,236
06/06/20163,1703,2233,1603,218
06/07/20163,2303,3133,2303,312
06/08/20163,3423,3993,3053,399
06/09/20163,3733,4113,3593,362
06/10/20163,3583,3653,3093,346
06/13/20163,2803,3143,2313,231
06/14/20163,2453,2683,2023,212
06/15/20163,2003,2323,1973,214
06/16/20163,1973,2233,1443,155
06/17/20163,1603,1963,1483,174
06/20/20163,2103,2743,2093,229
06/21/20163,2003,2623,1873,257
06/22/20163,2263,2273,1923,200
06/23/20163,2203,3243,2033,321
06/24/20163,3163,3403,0893,100
06/27/20163,1573,2043,1163,135
06/28/20163,1183,1993,0983,183
06/29/20163,2633,2893,2303,260
06/30/20163,3213,3603,3073,307
07/01/20163,3313,3563,2683,278
07/04/20163,2363,2833,2073,268
07/05/20163,2663,2663,2023,210
07/06/20163,1693,1693,0963,120
07/07/20163,1283,1373,0933,100
07/08/20163,1203,1703,0953,100
07/11/20163,1693,2553,1513,232
07/12/20163,3193,3643,3133,359
07/13/20163,4703,4723,4073,436
07/14/20163,4533,4893,4073,487
07/15/20163,4503,4583,4013,401
07/19/20163,4713,4783,4213,458
07/20/20163,4323,4633,4213,459
07/21/20163,5293,5893,5133,533
07/22/20163,4633,4933,4443,469
07/25/20163,4823,5343,4823,523
07/26/20163,5383,5383,4493,477
07/27/20163,4603,5643,4603,532
07/28/20163,6013,6103,5333,538
07/29/20163,5383,5613,4013,465
08/01/20163,4643,5133,4093,501
08/02/20163,4503,4883,4303,430
08/03/20163,3723,3933,3343,343
08/04/20163,3503,3933,3043,381
08/05/20163,3893,4063,3203,320
08/08/20163,4193,4653,3843,445
08/09/20163,4543,4943,4283,484
08/10/20163,4803,4963,4603,463
08/12/20163,4663,4733,4213,429
08/15/20163,4293,5063,4293,475
08/16/20163,5003,5453,4333,433
08/17/20163,4443,4893,4443,465
08/18/20163,4653,5193,4113,424
08/19/20163,4343,4723,4293,467
08/22/20163,4473,4563,4173,430
08/23/20163,4293,4363,3773,390
08/24/20163,3803,4333,3803,419
08/25/20163,3963,4553,3893,432
08/26/20163,4143,4233,3053,341
08/29/20163,4213,4723,4073,443
08/30/20163,4083,4333,4083,413
08/31/20163,4713,5403,4613,526
09/01/20163,5363,5363,4733,483
09/02/20163,4783,4783,4443,465
09/05/20163,5223,5333,4803,487
09/06/20163,4863,4963,4693,471
09/07/20163,4473,4663,4233,462
09/08/20163,4503,4553,4003,427
09/09/20163,4523,4683,4283,450
09/12/20163,3993,4123,3203,347
09/13/20163,4073,4103,3673,393
09/14/20163,3793,4083,3683,382
09/15/20163,3623,3843,3313,361
09/16/20163,3583,3943,3563,392
09/20/20163,3763,4443,3703,383
09/21/20163,3763,4733,3513,457
09/23/20163,4783,4783,4313,434
09/26/20163,4383,4413,3723,380
09/27/20163,3533,3913,3243,383
09/28/20163,3623,4103,3623,388
09/29/20163,4373,4763,4173,458
09/30/20163,4593,4593,3873,402
10/03/20163,4543,4703,4243,453
10/04/20163,4723,5003,4513,487
10/05/20163,4843,5103,4533,506
10/06/20163,5503,6133,5503,605
10/07/20163,6603,6943,6353,682
10/11/20163,7273,8063,7103,795
10/12/20163,8173,8593,7853,814
10/13/20163,8213,8463,7543,786
10/14/20163,7763,8033,7423,799
10/17/20163,7923,8193,7783,806
10/18/20163,8113,8113,7833,801
10/19/20163,8163,8903,8153,885
10/20/20163,9143,9533,9013,934
10/21/20163,9603,9863,8853,886
10/24/20163,8803,8993,8683,884
10/25/20163,8903,9393,8903,924
10/26/20163,8903,9443,8883,944
10/27/20163,9123,9283,8943,914
10/28/20163,9293,9343,8933,907
10/31/20163,9073,9463,8973,936
11/01/20163,8563,8563,7383,768
11/02/20163,7223,7763,7113,744
11/04/20163,7163,7173,6773,708
11/07/20163,7883,7893,7263,768
11/08/20163,8003,8003,7583,771
11/09/20163,8363,8833,5583,609
11/10/20163,8803,8893,8023,870
11/11/20163,8793,9353,8533,898
11/14/20163,9403,9783,9063,954
11/15/20163,9773,9773,9203,928
11/16/20163,9623,9623,9293,932
11/17/20163,9013,9173,8793,910
11/18/20163,9493,9643,9183,919
11/21/20163,9123,9283,8513,924
11/22/20163,9183,9333,8763,882
11/24/20163,9293,9293,8903,890
11/25/20163,9223,9603,8973,907
11/28/20163,8673,8763,8303,860
11/29/20163,8333,8913,8303,884
11/30/20163,9003,9113,8563,861
12/01/20163,9203,9613,8913,903
12/02/20163,9113,9123,8533,890
12/05/20163,8993,9043,8633,874
12/06/20163,8753,9133,8733,893
12/07/20163,9063,9403,9003,908
12/08/20164,0004,0503,9804,046
12/09/20164,0604,2284,0534,154
12/12/20164,1794,1804,0844,093
12/13/20164,1084,1164,0384,109
12/14/20164,0844,1184,0704,097
12/15/20164,0784,1074,0464,055
12/16/20164,1004,1004,0524,055
12/19/20164,0444,0854,0404,068
12/20/20164,0864,0874,0314,053
12/21/20164,0534,0744,0264,036
12/22/20164,0264,0303,9964,023
12/26/20164,0304,0594,0234,033
12/27/20164,0144,0494,0044,037
12/28/20164,0504,0914,0224,083
12/29/20164,0774,0773,9813,981
12/30/20163,9423,9803,9263,963