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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,639.8016
CLOSE 4,636.8785
Low
LOW 3,931
High
HIGH 5,841
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 3,940 | 4,044 | 3,931 | 4,042 |
| 01/05/2017 | 4,044 | 4,054 | 4,009 | 4,023 |
| 01/06/2017 | 4,028 | 4,057 | 4,013 | 4,050 |
| 01/10/2017 | 4,051 | 4,059 | 4,010 | 4,014 |
| 01/11/2017 | 4,032 | 4,070 | 4,028 | 4,055 |
| 01/12/2017 | 4,016 | 4,046 | 4,009 | 4,029 |
| 01/13/2017 | 4,021 | 4,110 | 4,016 | 4,109 |
| 01/16/2017 | 4,144 | 4,168 | 4,107 | 4,115 |
| 01/17/2017 | 4,100 | 4,152 | 4,076 | 4,086 |
| 01/18/2017 | 4,086 | 4,132 | 4,037 | 4,118 |
| 01/19/2017 | 4,182 | 4,278 | 4,149 | 4,269 |
| 01/20/2017 | 4,280 | 4,333 | 4,261 | 4,271 |
| 01/23/2017 | 4,246 | 4,300 | 4,225 | 4,270 |
| 01/24/2017 | 4,290 | 4,299 | 4,248 | 4,263 |
| 01/25/2017 | 4,350 | 4,417 | 4,343 | 4,384 |
| 01/26/2017 | 4,440 | 4,553 | 4,438 | 4,530 |
| 01/27/2017 | 4,488 | 4,553 | 4,454 | 4,538 |
| 01/30/2017 | 4,513 | 4,533 | 4,480 | 4,494 |
| 01/31/2017 | 4,431 | 4,478 | 4,416 | 4,433 |
| 02/01/2017 | 4,390 | 4,448 | 4,364 | 4,431 |
| 02/02/2017 | 4,451 | 4,454 | 4,352 | 4,365 |
| 02/03/2017 | 4,366 | 4,393 | 4,323 | 4,363 |
| 02/06/2017 | 4,395 | 4,398 | 4,320 | 4,332 |
| 02/07/2017 | 4,300 | 4,331 | 4,272 | 4,313 |
| 02/08/2017 | 4,354 | 4,403 | 4,353 | 4,402 |
| 02/09/2017 | 4,365 | 4,390 | 4,346 | 4,368 |
| 02/10/2017 | 4,489 | 4,559 | 4,455 | 4,550 |
| 02/13/2017 | 4,558 | 4,584 | 4,524 | 4,541 |
| 02/14/2017 | 4,540 | 4,547 | 4,453 | 4,456 |
| 02/15/2017 | 4,533 | 4,542 | 4,497 | 4,512 |
| 02/16/2017 | 4,510 | 4,538 | 4,472 | 4,519 |
| 02/17/2017 | 4,497 | 4,523 | 4,484 | 4,491 |
| 02/20/2017 | 4,480 | 4,483 | 4,420 | 4,469 |
| 02/21/2017 | 4,458 | 4,502 | 4,445 | 4,495 |
| 02/22/2017 | 4,486 | 4,487 | 4,427 | 4,436 |
| 02/23/2017 | 4,420 | 4,439 | 4,405 | 4,432 |
| 02/24/2017 | 4,417 | 4,456 | 4,407 | 4,432 |
| 02/27/2017 | 4,387 | 4,408 | 4,336 | 4,393 |
| 02/28/2017 | 4,436 | 4,454 | 4,407 | 4,425 |
| 03/01/2017 | 4,430 | 4,524 | 4,422 | 4,512 |
| 03/02/2017 | 4,553 | 4,565 | 4,507 | 4,525 |
| 03/03/2017 | 4,508 | 4,514 | 4,464 | 4,488 |
| 03/06/2017 | 4,482 | 4,484 | 4,445 | 4,461 |
| 03/07/2017 | 4,433 | 4,447 | 4,413 | 4,413 |
| 03/08/2017 | 4,438 | 4,451 | 4,404 | 4,419 |
| 03/09/2017 | 4,431 | 4,432 | 4,376 | 4,388 |
| 03/10/2017 | 4,371 | 4,490 | 4,356 | 4,464 |
| 03/13/2017 | 4,464 | 4,496 | 4,446 | 4,464 |
| 03/14/2017 | 4,500 | 4,511 | 4,457 | 4,472 |
| 03/15/2017 | 4,453 | 4,453 | 4,430 | 4,452 |
| 03/16/2017 | 4,430 | 4,505 | 4,428 | 4,494 |
| 03/17/2017 | 4,508 | 4,624 | 4,501 | 4,615 |
| 03/21/2017 | 4,669 | 4,674 | 4,592 | 4,601 |
| 03/22/2017 | 4,501 | 4,571 | 4,476 | 4,523 |
| 03/23/2017 | 4,520 | 4,551 | 4,471 | 4,536 |
| 03/24/2017 | 4,539 | 4,640 | 4,535 | 4,613 |
| 03/27/2017 | 4,543 | 4,568 | 4,521 | 4,548 |
| 03/28/2017 | 4,603 | 4,626 | 4,578 | 4,591 |
| 03/29/2017 | 4,630 | 4,665 | 4,615 | 4,647 |
| 03/30/2017 | 4,651 | 4,682 | 4,626 | 4,637 |
| 03/31/2017 | 4,673 | 4,674 | 4,564 | 4,564 |
| 04/03/2017 | 4,569 | 4,596 | 4,538 | 4,575 |
| 04/04/2017 | 4,570 | 4,582 | 4,490 | 4,506 |
| 04/05/2017 | 4,602 | 4,662 | 4,594 | 4,637 |
| 04/06/2017 | 4,620 | 4,635 | 4,547 | 4,563 |
| 04/07/2017 | 4,610 | 4,611 | 4,496 | 4,530 |
| 04/10/2017 | 4,546 | 4,557 | 4,504 | 4,521 |
| 04/11/2017 | 4,522 | 4,524 | 4,445 | 4,463 |
| 04/12/2017 | 4,436 | 4,495 | 4,425 | 4,455 |
| 04/13/2017 | 4,411 | 4,411 | 4,364 | 4,395 |
| 04/14/2017 | 4,460 | 4,461 | 4,344 | 4,389 |
| 04/17/2017 | 4,358 | 4,415 | 4,350 | 4,390 |
| 04/18/2017 | 4,418 | 4,438 | 4,371 | 4,394 |
| 04/19/2017 | 4,379 | 4,468 | 4,376 | 4,458 |
| 04/20/2017 | 4,491 | 4,511 | 4,438 | 4,438 |
| 04/21/2017 | 4,507 | 4,522 | 4,451 | 4,477 |
| 04/24/2017 | 4,547 | 4,566 | 4,517 | 4,558 |
| 04/25/2017 | 4,521 | 4,579 | 4,520 | 4,567 |
| 04/26/2017 | 4,600 | 4,653 | 4,577 | 4,653 |
| 04/27/2017 | 4,620 | 4,620 | 4,535 | 4,556 |
| 04/28/2017 | 4,518 | 4,574 | 4,460 | 4,531 |
| 05/01/2017 | 4,506 | 4,507 | 4,443 | 4,459 |
| 05/02/2017 | 4,446 | 4,513 | 4,434 | 4,504 |
| 05/08/2017 | 4,598 | 4,666 | 4,586 | 4,652 |
| 05/09/2017 | 4,629 | 4,656 | 4,615 | 4,619 |
| 05/10/2017 | 4,610 | 4,613 | 4,564 | 4,579 |
| 05/11/2017 | 4,600 | 4,609 | 4,557 | 4,578 |
| 05/12/2017 | 4,583 | 4,602 | 4,506 | 4,543 |
| 05/15/2017 | 4,505 | 4,525 | 4,464 | 4,519 |
| 05/16/2017 | 4,560 | 4,566 | 4,517 | 4,518 |
| 05/17/2017 | 4,484 | 4,503 | 4,452 | 4,501 |
| 05/18/2017 | 4,420 | 4,430 | 4,364 | 4,367 |
| 05/19/2017 | 4,392 | 4,408 | 4,362 | 4,375 |
| 05/22/2017 | 4,419 | 4,424 | 4,370 | 4,388 |
| 05/23/2017 | 4,385 | 4,404 | 4,353 | 4,368 |
| 05/24/2017 | 4,382 | 4,393 | 4,338 | 4,354 |
| 05/25/2017 | 4,345 | 4,442 | 4,344 | 4,425 |
| 05/26/2017 | 4,436 | 4,437 | 4,349 | 4,350 |
| 05/29/2017 | 4,344 | 4,369 | 4,325 | 4,355 |
| 05/30/2017 | 4,370 | 4,379 | 4,328 | 4,356 |
| 05/31/2017 | 4,340 | 4,366 | 4,332 | 4,354 |
| 06/01/2017 | 4,354 | 4,360 | 4,316 | 4,336 |
| 06/02/2017 | 4,358 | 4,468 | 4,348 | 4,445 |
| 06/05/2017 | 4,468 | 4,489 | 4,457 | 4,469 |
| 06/06/2017 | 4,430 | 4,492 | 4,383 | 4,389 |
| 06/07/2017 | 4,382 | 4,400 | 4,370 | 4,379 |
| 06/08/2017 | 4,414 | 4,435 | 4,369 | 4,376 |
| 06/09/2017 | 4,398 | 4,446 | 4,373 | 4,411 |
| 06/12/2017 | 4,381 | 4,386 | 4,312 | 4,323 |
| 06/13/2017 | 4,301 | 4,301 | 4,208 | 4,285 |
| 06/14/2017 | 4,356 | 4,369 | 4,310 | 4,313 |
| 06/15/2017 | 4,278 | 4,335 | 4,261 | 4,277 |
| 06/16/2017 | 4,290 | 4,291 | 4,252 | 4,258 |
| 06/19/2017 | 4,274 | 4,328 | 4,255 | 4,312 |
| 06/20/2017 | 4,370 | 4,370 | 4,321 | 4,345 |
| 06/21/2017 | 4,349 | 4,363 | 4,316 | 4,341 |
| 06/22/2017 | 4,342 | 4,357 | 4,318 | 4,330 |
| 06/23/2017 | 4,342 | 4,361 | 4,323 | 4,343 |
| 06/26/2017 | 4,338 | 4,373 | 4,338 | 4,369 |
| 06/27/2017 | 4,375 | 4,415 | 4,370 | 4,391 |
| 06/28/2017 | 4,384 | 4,399 | 4,338 | 4,357 |
| 06/29/2017 | 4,389 | 4,434 | 4,377 | 4,383 |
| 06/30/2017 | 4,330 | 4,345 | 4,299 | 4,331 |
| 07/03/2017 | 4,310 | 4,358 | 4,306 | 4,335 |
| 07/04/2017 | 4,360 | 4,395 | 4,351 | 4,382 |
| 07/05/2017 | 4,397 | 4,398 | 4,338 | 4,385 |
| 07/06/2017 | 4,400 | 4,409 | 4,360 | 4,367 |
| 07/07/2017 | 4,335 | 4,359 | 4,326 | 4,345 |
| 07/10/2017 | 4,384 | 4,422 | 4,370 | 4,412 |
| 07/11/2017 | 4,437 | 4,482 | 4,432 | 4,480 |
| 07/12/2017 | 4,464 | 4,477 | 4,429 | 4,432 |
| 07/13/2017 | 4,444 | 4,448 | 4,400 | 4,406 |
| 07/14/2017 | 4,438 | 4,506 | 4,436 | 4,487 |
| 07/18/2017 | 4,486 | 4,489 | 4,447 | 4,455 |
| 07/19/2017 | 4,436 | 4,442 | 4,397 | 4,417 |
| 07/20/2017 | 4,432 | 4,449 | 4,396 | 4,441 |
| 07/21/2017 | 4,620 | 4,632 | 4,513 | 4,533 |
| 07/24/2017 | 4,527 | 4,527 | 4,472 | 4,498 |
| 07/25/2017 | 4,504 | 4,529 | 4,477 | 4,517 |
| 07/26/2017 | 4,617 | 4,628 | 4,594 | 4,625 |
| 07/27/2017 | 4,639 | 4,672 | 4,620 | 4,654 |
| 07/28/2017 | 4,690 | 4,734 | 4,633 | 4,659 |
| 07/31/2017 | 4,652 | 4,654 | 4,496 | 4,513 |
| 08/01/2017 | 4,501 | 4,554 | 4,484 | 4,517 |
| 08/02/2017 | 4,548 | 4,587 | 4,539 | 4,578 |
| 08/03/2017 | 4,568 | 4,569 | 4,533 | 4,538 |
| 08/04/2017 | 4,498 | 4,528 | 4,489 | 4,513 |
| 08/07/2017 | 4,534 | 4,544 | 4,477 | 4,480 |
| 08/08/2017 | 4,485 | 4,500 | 4,464 | 4,470 |
| 08/09/2017 | 4,439 | 4,448 | 4,377 | 4,406 |
| 08/10/2017 | 4,424 | 4,424 | 4,368 | 4,388 |
| 08/14/2017 | 4,330 | 4,355 | 4,306 | 4,353 |
| 08/15/2017 | 4,398 | 4,412 | 4,385 | 4,399 |
| 08/16/2017 | 4,419 | 4,419 | 4,349 | 4,349 |
| 08/17/2017 | 4,350 | 4,365 | 4,334 | 4,342 |
| 08/18/2017 | 4,300 | 4,300 | 4,260 | 4,283 |
| 08/21/2017 | 4,281 | 4,281 | 4,240 | 4,261 |
| 08/22/2017 | 4,277 | 4,303 | 4,253 | 4,258 |
| 08/23/2017 | 4,300 | 4,307 | 4,241 | 4,244 |
| 08/24/2017 | 4,247 | 4,247 | 4,205 | 4,206 |
| 08/25/2017 | 4,212 | 4,231 | 4,187 | 4,217 |
| 08/28/2017 | 4,216 | 4,225 | 4,171 | 4,190 |
| 08/29/2017 | 4,173 | 4,225 | 4,161 | 4,210 |
| 08/30/2017 | 4,245 | 4,254 | 4,212 | 4,220 |
| 08/31/2017 | 4,261 | 4,287 | 4,248 | 4,268 |
| 09/01/2017 | 4,276 | 4,301 | 4,253 | 4,269 |
| 09/04/2017 | 4,271 | 4,274 | 4,224 | 4,236 |
| 09/05/2017 | 4,251 | 4,251 | 4,200 | 4,203 |
| 09/06/2017 | 4,195 | 4,232 | 4,185 | 4,229 |
| 09/07/2017 | 4,239 | 4,253 | 4,212 | 4,220 |
| 09/08/2017 | 4,200 | 4,220 | 4,195 | 4,203 |
| 09/11/2017 | 4,231 | 4,272 | 4,221 | 4,244 |
| 09/12/2017 | 4,279 | 4,355 | 4,266 | 4,344 |
| 09/13/2017 | 4,381 | 4,384 | 4,327 | 4,330 |
| 09/14/2017 | 4,324 | 4,346 | 4,310 | 4,335 |
| 09/15/2017 | 4,335 | 4,433 | 4,334 | 4,416 |
| 09/19/2017 | 4,516 | 4,558 | 4,489 | 4,551 |
| 09/20/2017 | 4,560 | 4,566 | 4,514 | 4,557 |
| 09/21/2017 | 4,596 | 4,645 | 4,565 | 4,569 |
| 09/22/2017 | 4,612 | 4,613 | 4,542 | 4,571 |
| 09/25/2017 | 4,613 | 4,628 | 4,582 | 4,599 |
| 09/26/2017 | 4,553 | 4,590 | 4,533 | 4,538 |
| 09/27/2017 | 4,560 | 4,584 | 4,537 | 4,540 |
| 09/28/2017 | 4,594 | 4,628 | 4,554 | 4,565 |
| 09/29/2017 | 4,588 | 4,588 | 4,528 | 4,558 |
| 10/02/2017 | 4,592 | 4,656 | 4,571 | 4,656 |
| 10/03/2017 | 4,700 | 4,748 | 4,666 | 4,739 |
| 10/04/2017 | 4,740 | 4,799 | 4,732 | 4,742 |
| 10/05/2017 | 4,756 | 4,758 | 4,724 | 4,728 |
| 10/06/2017 | 4,751 | 4,800 | 4,740 | 4,780 |
| 10/10/2017 | 4,820 | 4,824 | 4,724 | 4,775 |
| 10/11/2017 | 4,796 | 4,863 | 4,784 | 4,862 |
| 10/12/2017 | 4,900 | 4,938 | 4,878 | 4,905 |
| 10/13/2017 | 4,910 | 4,978 | 4,878 | 4,959 |
| 10/16/2017 | 4,985 | 5,022 | 4,966 | 4,995 |
| 10/17/2017 | 5,037 | 5,059 | 5,005 | 5,042 |
| 10/18/2017 | 5,056 | 5,068 | 5,009 | 5,016 |
| 10/19/2017 | 5,070 | 5,072 | 4,974 | 5,007 |
| 10/20/2017 | 4,982 | 5,012 | 4,967 | 5,000 |
| 10/23/2017 | 5,082 | 5,123 | 5,049 | 5,117 |
| 10/24/2017 | 5,106 | 5,106 | 5,050 | 5,079 |
| 10/25/2017 | 5,130 | 5,139 | 5,014 | 5,021 |
| 10/26/2017 | 5,221 | 5,352 | 5,008 | 5,015 |
| 10/27/2017 | 5,115 | 5,188 | 4,955 | 5,183 |
| 10/30/2017 | 5,194 | 5,273 | 5,178 | 5,211 |
| 10/31/2017 | 5,174 | 5,280 | 5,165 | 5,274 |
| 11/01/2017 | 5,318 | 5,372 | 5,287 | 5,368 |
| 11/02/2017 | 5,405 | 5,445 | 5,352 | 5,394 |
| 11/06/2017 | 5,480 | 5,504 | 5,414 | 5,463 |
| 11/07/2017 | 5,480 | 5,639 | 5,480 | 5,634 |
| 11/08/2017 | 5,620 | 5,685 | 5,591 | 5,673 |
| 11/09/2017 | 5,673 | 5,841 | 5,521 | 5,670 |
| 11/10/2017 | 5,569 | 5,611 | 5,530 | 5,560 |
| 11/13/2017 | 5,532 | 5,551 | 5,486 | 5,486 |
| 11/14/2017 | 5,400 | 5,531 | 5,374 | 5,487 |
| 11/15/2017 | 5,425 | 5,504 | 5,419 | 5,419 |
| 11/16/2017 | 5,384 | 5,513 | 5,375 | 5,496 |
| 11/17/2017 | 5,573 | 5,647 | 5,488 | 5,512 |
| 11/20/2017 | 5,467 | 5,539 | 5,440 | 5,445 |
| 11/21/2017 | 5,498 | 5,571 | 5,480 | 5,545 |
| 11/22/2017 | 5,605 | 5,653 | 5,581 | 5,631 |
| 11/24/2017 | 5,596 | 5,637 | 5,551 | 5,634 |
| 11/27/2017 | 5,674 | 5,722 | 5,614 | 5,671 |
| 11/28/2017 | 5,649 | 5,708 | 5,627 | 5,658 |
| 11/29/2017 | 5,701 | 5,718 | 5,634 | 5,645 |
| 11/30/2017 | 5,600 | 5,600 | 5,468 | 5,589 |
| 12/01/2017 | 5,657 | 5,704 | 5,612 | 5,684 |
| 12/04/2017 | 5,650 | 5,655 | 5,565 | 5,573 |
| 12/05/2017 | 5,490 | 5,563 | 5,468 | 5,469 |
| 12/06/2017 | 5,432 | 5,488 | 5,314 | 5,333 |
| 12/07/2017 | 5,356 | 5,426 | 5,304 | 5,401 |
| 12/08/2017 | 5,352 | 5,399 | 5,342 | 5,379 |
| 12/11/2017 | 5,422 | 5,428 | 5,385 | 5,412 |
| 12/12/2017 | 5,416 | 5,453 | 5,348 | 5,355 |
| 12/13/2017 | 5,352 | 5,355 | 5,278 | 5,288 |
| 12/14/2017 | 5,252 | 5,298 | 5,242 | 5,251 |
| 12/15/2017 | 5,244 | 5,305 | 5,207 | 5,234 |
| 12/18/2017 | 5,299 | 5,396 | 5,277 | 5,378 |
| 12/19/2017 | 5,396 | 5,446 | 5,390 | 5,410 |
| 12/20/2017 | 5,402 | 5,470 | 5,390 | 5,438 |
| 12/21/2017 | 5,436 | 5,459 | 5,398 | 5,433 |
| 12/22/2017 | 5,440 | 5,503 | 5,423 | 5,494 |
| 12/25/2017 | 5,538 | 5,557 | 5,498 | 5,548 |
| 12/26/2017 | 5,528 | 5,544 | 5,482 | 5,486 |
| 12/27/2017 | 5,485 | 5,489 | 5,457 | 5,478 |
| 12/28/2017 | 5,498 | 5,506 | 5,412 | 5,429 |
| 12/29/2017 | 5,462 | 5,494 | 5,409 | 5,412 |