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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,642.4653
CLOSE 4,636.7306
Low
LOW 3,152
High
HIGH 6,690
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 5,504 | 5,762 | 5,493 | 5,759 |
| 01/05/2018 | 5,840 | 5,955 | 5,801 | 5,936 |
| 01/09/2018 | 6,036 | 6,040 | 5,947 | 5,975 |
| 01/10/2018 | 6,020 | 6,108 | 5,997 | 6,070 |
| 01/11/2018 | 6,016 | 6,148 | 6,004 | 6,148 |
| 01/12/2018 | 6,210 | 6,350 | 6,202 | 6,330 |
| 01/15/2018 | 6,470 | 6,504 | 6,316 | 6,384 |
| 01/16/2018 | 6,418 | 6,690 | 6,406 | 6,690 |
| 01/17/2018 | 6,556 | 6,588 | 6,442 | 6,460 |
| 01/18/2018 | 6,426 | 6,520 | 6,288 | 6,374 |
| 01/19/2018 | 6,420 | 6,420 | 6,292 | 6,342 |
| 01/22/2018 | 6,370 | 6,398 | 6,304 | 6,398 |
| 01/23/2018 | 6,398 | 6,418 | 6,324 | 6,380 |
| 01/24/2018 | 6,280 | 6,286 | 6,144 | 6,146 |
| 01/25/2018 | 5,960 | 6,138 | 5,902 | 6,094 |
| 01/26/2018 | 6,090 | 6,164 | 6,052 | 6,112 |
| 01/29/2018 | 6,392 | 6,392 | 6,080 | 6,126 |
| 01/30/2018 | 6,184 | 6,192 | 5,921 | 5,934 |
| 01/31/2018 | 5,834 | 5,996 | 5,812 | 5,895 |
| 02/01/2018 | 5,970 | 6,034 | 5,936 | 6,010 |
| 02/02/2018 | 6,048 | 6,058 | 5,918 | 5,932 |
| 02/05/2018 | 5,780 | 5,850 | 5,736 | 5,805 |
| 02/06/2018 | 5,560 | 5,660 | 5,303 | 5,541 |
| 02/07/2018 | 5,740 | 5,743 | 5,426 | 5,430 |
| 02/08/2018 | 5,500 | 5,647 | 5,498 | 5,624 |
| 02/09/2018 | 5,431 | 5,472 | 5,330 | 5,400 |
| 02/13/2018 | 5,600 | 5,600 | 5,356 | 5,363 |
| 02/14/2018 | 5,410 | 5,443 | 5,224 | 5,289 |
| 02/15/2018 | 5,420 | 5,442 | 5,342 | 5,400 |
| 02/16/2018 | 5,479 | 5,501 | 5,386 | 5,432 |
| 02/19/2018 | 5,523 | 5,638 | 5,483 | 5,632 |
| 02/20/2018 | 5,570 | 5,572 | 5,468 | 5,493 |
| 02/21/2018 | 5,520 | 5,575 | 5,460 | 5,515 |
| 02/22/2018 | 5,490 | 5,529 | 5,399 | 5,412 |
| 02/23/2018 | 5,456 | 5,464 | 5,391 | 5,425 |
| 02/26/2018 | 5,510 | 5,566 | 5,442 | 5,476 |
| 02/27/2018 | 5,572 | 5,622 | 5,554 | 5,575 |
| 02/28/2018 | 5,500 | 5,557 | 5,454 | 5,462 |
| 03/01/2018 | 5,430 | 5,435 | 5,329 | 5,400 |
| 03/02/2018 | 5,262 | 5,315 | 5,217 | 5,279 |
| 03/05/2018 | 5,201 | 5,224 | 5,117 | 5,131 |
| 03/06/2018 | 5,217 | 5,303 | 5,217 | 5,247 |
| 03/07/2018 | 5,200 | 5,245 | 5,137 | 5,152 |
| 03/08/2018 | 5,220 | 5,290 | 5,204 | 5,228 |
| 03/09/2018 | 5,314 | 5,372 | 5,195 | 5,237 |
| 03/12/2018 | 5,430 | 5,470 | 5,373 | 5,451 |
| 03/13/2018 | 5,487 | 5,502 | 5,410 | 5,498 |
| 03/14/2018 | 5,458 | 5,480 | 5,418 | 5,446 |
| 03/15/2018 | 5,440 | 5,442 | 5,345 | 5,414 |
| 03/16/2018 | 5,440 | 5,441 | 5,309 | 5,326 |
| 03/19/2018 | 5,312 | 5,411 | 5,306 | 5,360 |
| 03/20/2018 | 5,300 | 5,300 | 5,166 | 5,184 |
| 03/22/2018 | 5,244 | 5,373 | 5,226 | 5,373 |
| 03/23/2018 | 5,138 | 5,207 | 5,062 | 5,139 |
| 03/26/2018 | 5,042 | 5,254 | 5,029 | 5,253 |
| 03/27/2018 | 5,290 | 5,348 | 5,230 | 5,348 |
| 03/28/2018 | 5,206 | 5,352 | 5,197 | 5,335 |
| 03/29/2018 | 5,373 | 5,380 | 5,272 | 5,314 |
| 03/30/2018 | 5,414 | 5,415 | 5,346 | 5,392 |
| 04/02/2018 | 5,400 | 5,432 | 5,345 | 5,345 |
| 04/03/2018 | 5,210 | 5,229 | 5,137 | 5,208 |
| 04/04/2018 | 5,278 | 5,278 | 5,141 | 5,142 |
| 04/05/2018 | 5,230 | 5,239 | 5,151 | 5,211 |
| 04/06/2018 | 5,270 | 5,376 | 5,160 | 5,162 |
| 04/09/2018 | 5,160 | 5,181 | 5,064 | 5,120 |
| 04/10/2018 | 5,111 | 5,317 | 5,075 | 5,289 |
| 04/11/2018 | 5,322 | 5,424 | 5,313 | 5,397 |
| 04/12/2018 | 5,373 | 5,376 | 5,274 | 5,289 |
| 04/13/2018 | 5,349 | 5,406 | 5,330 | 5,335 |
| 04/16/2018 | 5,339 | 5,361 | 5,251 | 5,263 |
| 04/17/2018 | 5,251 | 5,304 | 5,235 | 5,291 |
| 04/18/2018 | 5,328 | 5,469 | 5,305 | 5,443 |
| 04/19/2018 | 5,444 | 5,477 | 5,369 | 5,376 |
| 04/20/2018 | 5,310 | 5,318 | 5,228 | 5,250 |
| 04/23/2018 | 5,250 | 5,286 | 5,238 | 5,247 |
| 04/24/2018 | 5,295 | 5,330 | 5,255 | 5,303 |
| 04/25/2018 | 5,225 | 5,235 | 5,155 | 5,221 |
| 04/26/2018 | 5,257 | 5,276 | 5,163 | 5,197 |
| 04/27/2018 | 4,497 | 4,801 | 4,478 | 4,712 |
| 05/01/2018 | 4,805 | 4,817 | 4,714 | 4,798 |
| 05/02/2018 | 4,804 | 4,804 | 4,717 | 4,730 |
| 05/07/2018 | 4,720 | 4,744 | 4,710 | 4,737 |
| 05/08/2018 | 4,740 | 4,757 | 4,722 | 4,740 |
| 05/09/2018 | 4,720 | 4,738 | 4,677 | 4,683 |
| 05/10/2018 | 4,700 | 4,703 | 4,603 | 4,606 |
| 05/11/2018 | 4,621 | 4,740 | 4,580 | 4,720 |
| 05/14/2018 | 4,720 | 4,823 | 4,716 | 4,804 |
| 05/15/2018 | 4,830 | 4,833 | 4,752 | 4,764 |
| 05/16/2018 | 4,747 | 4,779 | 4,740 | 4,748 |
| 05/17/2018 | 4,768 | 4,785 | 4,737 | 4,737 |
| 05/18/2018 | 4,799 | 4,820 | 4,781 | 4,796 |
| 05/21/2018 | 4,811 | 4,881 | 4,806 | 4,876 |
| 05/22/2018 | 4,922 | 5,001 | 4,895 | 4,919 |
| 05/23/2018 | 4,916 | 4,919 | 4,840 | 4,840 |
| 05/24/2018 | 4,830 | 4,838 | 4,713 | 4,733 |
| 05/25/2018 | 4,700 | 4,773 | 4,687 | 4,738 |
| 05/28/2018 | 4,771 | 4,840 | 4,768 | 4,776 |
| 05/29/2018 | 4,760 | 4,775 | 4,706 | 4,747 |
| 05/30/2018 | 4,660 | 4,672 | 4,616 | 4,631 |
| 05/31/2018 | 4,680 | 4,697 | 4,617 | 4,654 |
| 06/01/2018 | 4,600 | 4,651 | 4,581 | 4,623 |
| 06/04/2018 | 4,580 | 4,595 | 4,524 | 4,581 |
| 06/05/2018 | 4,620 | 4,645 | 4,589 | 4,626 |
| 06/06/2018 | 4,512 | 4,526 | 4,456 | 4,493 |
| 06/07/2018 | 4,500 | 4,556 | 4,482 | 4,541 |
| 06/08/2018 | 4,501 | 4,548 | 4,479 | 4,480 |
| 06/11/2018 | 4,481 | 4,573 | 4,472 | 4,558 |
| 06/12/2018 | 4,612 | 4,647 | 4,560 | 4,560 |
| 06/13/2018 | 4,581 | 4,606 | 4,568 | 4,589 |
| 06/14/2018 | 4,589 | 4,635 | 4,542 | 4,542 |
| 06/15/2018 | 4,572 | 4,597 | 4,495 | 4,526 |
| 06/18/2018 | 4,500 | 4,500 | 4,392 | 4,446 |
| 06/19/2018 | 4,405 | 4,479 | 4,361 | 4,379 |
| 06/20/2018 | 4,376 | 4,462 | 4,327 | 4,452 |
| 06/21/2018 | 4,477 | 4,532 | 4,440 | 4,510 |
| 06/22/2018 | 4,433 | 4,463 | 4,368 | 4,446 |
| 06/25/2018 | 4,489 | 4,504 | 4,430 | 4,436 |
| 06/26/2018 | 4,435 | 4,506 | 4,404 | 4,467 |
| 06/27/2018 | 4,472 | 4,507 | 4,366 | 4,377 |
| 06/28/2018 | 4,365 | 4,401 | 4,274 | 4,383 |
| 06/29/2018 | 4,400 | 4,410 | 4,325 | 4,401 |
| 07/02/2018 | 4,421 | 4,475 | 4,313 | 4,327 |
| 07/03/2018 | 4,334 | 4,356 | 4,233 | 4,297 |
| 07/04/2018 | 4,259 | 4,279 | 4,187 | 4,204 |
| 07/05/2018 | 4,209 | 4,266 | 4,160 | 4,179 |
| 07/06/2018 | 4,238 | 4,268 | 4,183 | 4,260 |
| 07/09/2018 | 4,269 | 4,287 | 4,219 | 4,283 |
| 07/10/2018 | 4,359 | 4,411 | 4,340 | 4,347 |
| 07/11/2018 | 4,314 | 4,331 | 4,231 | 4,291 |
| 07/12/2018 | 4,309 | 4,365 | 4,251 | 4,329 |
| 07/13/2018 | 4,429 | 4,475 | 4,365 | 4,413 |
| 07/17/2018 | 4,320 | 4,346 | 4,234 | 4,234 |
| 07/18/2018 | 4,275 | 4,311 | 4,252 | 4,253 |
| 07/19/2018 | 4,277 | 4,308 | 4,254 | 4,272 |
| 07/20/2018 | 4,285 | 4,289 | 4,185 | 4,231 |
| 07/23/2018 | 4,160 | 4,162 | 4,084 | 4,132 |
| 07/24/2018 | 4,180 | 4,296 | 4,149 | 4,288 |
| 07/25/2018 | 4,404 | 4,456 | 4,323 | 4,383 |
| 07/26/2018 | 4,183 | 4,312 | 4,139 | 4,223 |
| 07/27/2018 | 4,223 | 4,313 | 4,218 | 4,293 |
| 07/30/2018 | 4,280 | 4,327 | 4,271 | 4,315 |
| 07/31/2018 | 4,341 | 4,438 | 4,307 | 4,384 |
| 08/01/2018 | 4,471 | 4,543 | 4,445 | 4,475 |
| 08/02/2018 | 4,424 | 4,444 | 4,313 | 4,333 |
| 08/03/2018 | 4,346 | 4,405 | 4,335 | 4,383 |
| 08/06/2018 | 4,403 | 4,452 | 4,401 | 4,428 |
| 08/07/2018 | 4,409 | 4,420 | 4,335 | 4,388 |
| 08/08/2018 | 4,396 | 4,457 | 4,349 | 4,449 |
| 08/09/2018 | 4,411 | 4,464 | 4,363 | 4,450 |
| 08/10/2018 | 4,413 | 4,436 | 4,342 | 4,342 |
| 08/13/2018 | 4,292 | 4,315 | 4,250 | 4,274 |
| 08/14/2018 | 4,272 | 4,346 | 4,268 | 4,345 |
| 08/15/2018 | 4,353 | 4,353 | 4,247 | 4,266 |
| 08/16/2018 | 4,260 | 4,361 | 4,222 | 4,309 |
| 08/17/2018 | 4,335 | 4,403 | 4,333 | 4,371 |
| 08/20/2018 | 4,354 | 4,368 | 4,313 | 4,349 |
| 08/21/2018 | 4,349 | 4,388 | 4,315 | 4,370 |
| 08/22/2018 | 4,370 | 4,394 | 4,353 | 4,385 |
| 08/23/2018 | 4,426 | 4,428 | 4,319 | 4,327 |
| 08/24/2018 | 4,297 | 4,308 | 4,267 | 4,278 |
| 08/27/2018 | 4,306 | 4,390 | 4,296 | 4,365 |
| 08/28/2018 | 4,433 | 4,516 | 4,425 | 4,460 |
| 08/29/2018 | 4,425 | 4,462 | 4,404 | 4,433 |
| 08/30/2018 | 4,503 | 4,518 | 4,443 | 4,443 |
| 08/31/2018 | 4,376 | 4,388 | 4,350 | 4,355 |
| 09/03/2018 | 4,372 | 4,372 | 4,266 | 4,269 |
| 09/04/2018 | 4,283 | 4,295 | 4,256 | 4,279 |
| 09/05/2018 | 4,265 | 4,269 | 4,219 | 4,251 |
| 09/06/2018 | 4,201 | 4,245 | 4,188 | 4,231 |
| 09/07/2018 | 4,186 | 4,190 | 4,093 | 4,138 |
| 09/10/2018 | 4,161 | 4,220 | 4,146 | 4,169 |
| 09/11/2018 | 4,170 | 4,218 | 4,145 | 4,204 |
| 09/12/2018 | 4,246 | 4,253 | 4,156 | 4,178 |
| 09/13/2018 | 4,174 | 4,282 | 4,170 | 4,220 |
| 09/14/2018 | 4,299 | 4,382 | 4,283 | 4,338 |
| 09/18/2018 | 4,255 | 4,383 | 4,237 | 4,355 |
| 09/19/2018 | 4,429 | 4,507 | 4,393 | 4,434 |
| 09/20/2018 | 4,488 | 4,552 | 4,447 | 4,466 |
| 09/21/2018 | 4,535 | 4,560 | 4,505 | 4,514 |
| 09/25/2018 | 4,557 | 4,559 | 4,444 | 4,499 |
| 09/26/2018 | 4,504 | 4,509 | 4,425 | 4,440 |
| 09/27/2018 | 4,382 | 4,385 | 4,264 | 4,277 |
| 09/28/2018 | 4,352 | 4,352 | 4,284 | 4,284 |
| 10/01/2018 | 4,280 | 4,373 | 4,250 | 4,345 |
| 10/02/2018 | 4,410 | 4,502 | 4,404 | 4,453 |
| 10/03/2018 | 4,458 | 4,460 | 4,352 | 4,371 |
| 10/04/2018 | 4,424 | 4,449 | 4,314 | 4,338 |
| 10/05/2018 | 4,267 | 4,320 | 4,245 | 4,269 |
| 10/09/2018 | 4,214 | 4,226 | 4,114 | 4,164 |
| 10/10/2018 | 4,140 | 4,148 | 4,074 | 4,080 |
| 10/11/2018 | 3,825 | 3,910 | 3,748 | 3,801 |
| 10/12/2018 | 3,800 | 3,890 | 3,800 | 3,890 |
| 10/15/2018 | 3,885 | 3,914 | 3,832 | 3,871 |
| 10/16/2018 | 3,870 | 3,978 | 3,862 | 3,976 |
| 10/17/2018 | 4,050 | 4,067 | 3,981 | 3,998 |
| 10/18/2018 | 3,998 | 3,998 | 3,810 | 3,835 |
| 10/19/2018 | 3,755 | 3,841 | 3,748 | 3,835 |
| 10/22/2018 | 3,779 | 3,876 | 3,764 | 3,853 |
| 10/23/2018 | 3,815 | 3,847 | 3,741 | 3,772 |
| 10/24/2018 | 3,774 | 3,826 | 3,763 | 3,772 |
| 10/25/2018 | 3,600 | 3,690 | 3,585 | 3,616 |
| 10/26/2018 | 3,613 | 3,627 | 3,475 | 3,538 |
| 10/29/2018 | 3,623 | 3,653 | 3,535 | 3,583 |
| 10/30/2018 | 3,561 | 3,779 | 3,561 | 3,704 |
| 10/31/2018 | 3,862 | 3,947 | 3,712 | 3,947 |
| 11/01/2018 | 4,040 | 4,054 | 3,897 | 3,984 |
| 11/02/2018 | 3,953 | 4,396 | 3,929 | 4,219 |
| 11/05/2018 | 4,119 | 4,239 | 4,101 | 4,184 |
| 11/06/2018 | 4,203 | 4,260 | 4,162 | 4,241 |
| 11/07/2018 | 4,242 | 4,329 | 4,147 | 4,175 |
| 11/08/2018 | 4,284 | 4,293 | 4,110 | 4,113 |
| 11/09/2018 | 4,075 | 4,075 | 3,916 | 3,916 |
| 11/12/2018 | 3,900 | 4,043 | 3,829 | 4,017 |
| 11/13/2018 | 3,800 | 3,871 | 3,710 | 3,845 |
| 11/14/2018 | 3,845 | 3,895 | 3,802 | 3,877 |
| 11/15/2018 | 3,827 | 3,858 | 3,762 | 3,802 |
| 11/16/2018 | 3,776 | 3,828 | 3,715 | 3,728 |
| 11/19/2018 | 3,741 | 3,867 | 3,740 | 3,800 |
| 11/20/2018 | 3,700 | 3,730 | 3,646 | 3,719 |
| 11/21/2018 | 3,607 | 3,728 | 3,601 | 3,715 |
| 11/22/2018 | 3,720 | 3,775 | 3,696 | 3,712 |
| 11/26/2018 | 3,759 | 3,834 | 3,674 | 3,823 |
| 11/27/2018 | 3,863 | 3,880 | 3,777 | 3,851 |
| 11/28/2018 | 3,841 | 3,917 | 3,834 | 3,906 |
| 11/29/2018 | 3,940 | 3,975 | 3,843 | 3,905 |
| 11/30/2018 | 3,863 | 3,899 | 3,825 | 3,878 |
| 12/03/2018 | 3,951 | 4,015 | 3,919 | 3,919 |
| 12/04/2018 | 3,820 | 3,844 | 3,712 | 3,718 |
| 12/05/2018 | 3,599 | 3,656 | 3,556 | 3,591 |
| 12/06/2018 | 3,564 | 3,587 | 3,496 | 3,550 |
| 12/07/2018 | 3,557 | 3,603 | 3,488 | 3,546 |
| 12/10/2018 | 3,400 | 3,493 | 3,390 | 3,478 |
| 12/11/2018 | 3,480 | 3,484 | 3,397 | 3,404 |
| 12/12/2018 | 3,430 | 3,511 | 3,398 | 3,445 |
| 12/13/2018 | 3,483 | 3,533 | 3,435 | 3,494 |
| 12/14/2018 | 3,450 | 3,462 | 3,369 | 3,381 |
| 12/17/2018 | 3,388 | 3,452 | 3,372 | 3,382 |
| 12/18/2018 | 3,354 | 3,422 | 3,322 | 3,370 |
| 12/19/2018 | 3,380 | 3,439 | 3,366 | 3,390 |
| 12/20/2018 | 3,352 | 3,362 | 3,243 | 3,268 |
| 12/21/2018 | 3,250 | 3,311 | 3,242 | 3,300 |
| 12/25/2018 | 3,189 | 3,247 | 3,152 | 3,158 |
| 12/26/2018 | 3,189 | 3,244 | 3,158 | 3,235 |
| 12/27/2018 | 3,344 | 3,350 | 3,264 | 3,283 |
| 12/28/2018 | 3,227 | 3,352 | 3,225 | 3,334 |