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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,917.1577
CLOSE 3,919.0249

Low

LOW 3,114

High

HIGH 4,412
DATEOPENHIGHLOWCLOSE
01/04/20193,2153,2643,1143,187
01/07/20193,3303,4253,3173,326
01/08/20193,4423,4683,3953,438
01/09/20193,4923,5333,4523,503
01/10/20193,4683,4683,3663,418
01/11/20193,4863,5053,4103,437
01/15/20193,4403,6233,4223,600
01/16/20193,6003,6103,5373,584
01/17/20193,6413,6523,5933,602
01/18/20193,6273,6903,6133,690
01/21/20193,7513,7593,6703,715
01/22/20193,7143,7223,6133,637
01/23/20193,5643,6403,5563,615
01/24/20193,6043,6473,5893,638
01/25/20193,6373,7523,6373,729
01/28/20193,7483,8143,7143,735
01/29/20193,6553,6693,5813,629
01/30/20193,6883,7023,6343,636
01/31/20193,7093,7233,6433,672
02/01/20193,8003,8283,7333,745
02/04/20193,7603,7793,7073,723
02/05/20193,7583,8113,7493,786
02/06/20193,7913,8103,7443,778
02/07/20193,7693,7903,7223,759
02/08/20193,6993,7263,5923,609
02/12/20193,6603,7833,6483,767
02/13/20193,8423,9133,7863,859
02/14/20193,8293,8643,7863,791
02/15/20193,7913,8043,7383,768
02/18/20193,8403,8893,8263,880
02/19/20193,8543,8803,8253,870
02/20/20193,8893,9093,8713,882
02/21/20193,8803,9023,8233,883
02/22/20193,8403,8963,8013,891
02/25/20193,8663,9023,8623,866
02/26/20193,8493,8943,8003,816
02/27/20193,8203,8223,7463,768
02/28/20193,7543,7543,6723,688
03/01/20193,7233,7843,7143,759
03/04/20193,8003,9053,8003,890
03/05/20193,8363,8753,8083,840
03/06/20193,8283,8433,8123,819
03/07/20193,7703,7793,6703,712
03/08/20193,6983,7013,6343,663
03/11/20193,6493,6683,6013,654
03/12/20193,7243,7663,7013,738
03/13/20193,7313,7603,6633,673
03/14/20193,7253,7703,7213,726
03/15/20193,7273,8003,7213,779
03/18/20193,8013,8413,7983,840
03/19/20193,8413,8713,8123,871
03/20/20193,8523,8763,8313,856
03/22/20193,8873,9443,8663,910
03/25/20193,8003,8163,7313,760
03/26/20193,7903,8283,7613,824
03/27/20193,7833,7963,7513,793
03/28/20193,7343,7603,7073,743
03/29/20193,7903,7963,7553,776
04/01/20193,8563,9273,8423,867
04/02/20193,9404,0463,9264,039
04/03/20194,0604,2144,0604,149
04/04/20194,2224,2324,1374,147
04/05/20194,1464,2154,1354,197
04/08/20194,2164,2294,1334,166
04/09/20194,2014,2664,1994,260
04/10/20194,2004,2584,1834,258
04/11/20194,2604,2704,2184,246
04/12/20194,2374,2374,1504,208
04/15/20194,2824,3194,2534,316
04/16/20194,2804,3204,2624,304
04/17/20194,3464,3944,3114,322
04/18/20194,3564,4124,3204,329
04/19/20194,3774,4004,3524,391
04/22/20194,3874,3874,3214,329
04/23/20194,3194,3364,2714,311
04/24/20194,3384,3674,2684,283
04/25/20194,1834,3064,1524,270
04/26/20194,1834,2004,1344,155
05/07/20194,0544,0714,0104,021
05/08/20193,9063,9753,8873,931
05/09/20193,8883,9163,7953,800
05/10/20193,8123,9013,7973,830
05/13/20193,8003,8353,7973,809
05/14/20193,7203,8603,7003,812
05/15/20193,8473,8583,8003,850
05/16/20193,8503,8563,7803,800
05/17/20193,8313,8483,7793,785
05/20/20193,7783,8103,7243,731
05/21/20193,6803,7683,6553,741
05/22/20193,7873,7913,7193,726
05/23/20193,7003,7353,6853,727
05/24/20193,6683,7023,6533,690
05/27/20193,6803,6903,6303,656
05/28/20193,6603,6953,6463,667
05/29/20193,6093,6773,5933,667
05/30/20193,6423,7343,6373,730
05/31/20193,7033,7433,6683,695
06/03/20193,6203,6413,5663,573
06/04/20193,5603,6593,5233,651
06/05/20193,7313,8053,7243,760
06/06/20193,7603,7923,7293,744
06/07/20193,7753,8053,7443,781
06/10/20193,8753,8903,8213,852
06/11/20193,8263,8943,8223,876
06/12/20193,8763,9473,8473,869
06/13/20193,8433,8693,8323,861
06/14/20193,8663,8753,8413,865
06/17/20193,8533,8683,8223,856
06/18/20193,8503,8723,8153,822
06/19/20193,8953,9413,8693,914
06/20/20193,9393,9743,9113,972
06/21/20194,0004,0403,9753,992
06/24/20193,9514,0193,9514,008
06/25/20193,9634,0043,9223,945
06/26/20193,9293,9873,9243,942
06/27/20193,9864,0183,9724,007
06/28/20193,9904,0123,9453,986
07/01/20194,0864,1174,0444,108
07/02/20194,0984,1034,0654,080
07/03/20194,0444,0483,9613,980
07/04/20193,9943,9973,9513,984
07/05/20194,0004,0433,9884,036
07/08/20194,0004,0183,9803,998
07/09/20193,9974,0063,9804,002
07/10/20193,9683,9713,9193,919
07/11/20193,9003,9303,8833,921
07/12/20193,8823,8873,8213,843
07/16/20193,8143,8513,7853,785
07/17/20193,7983,8163,7623,764
07/18/20193,7473,7483,6743,690
07/19/20193,7273,7863,7233,775
07/22/20193,7683,8063,7433,806
07/23/20193,7983,8993,7873,897
07/24/20193,9483,9933,9413,975
07/25/20193,9674,0093,9593,980
07/26/20193,9763,9783,8943,917
07/29/20193,9133,9133,8413,853
07/30/20193,9604,0173,9333,974
07/31/20193,9263,9803,9063,906
08/01/20193,8703,9413,8603,923
08/02/20193,8053,8273,7593,775
08/05/20193,7293,7643,6563,681
08/06/20193,5553,6683,5163,661
08/07/20193,6463,6553,5703,604
08/08/20193,6073,6653,5953,641
08/09/20193,6623,6623,5843,585
08/13/20193,5263,5763,5223,565
08/14/20193,6453,6863,6123,636
08/15/20193,5353,6153,5283,613
08/16/20193,5703,5973,5493,585
08/19/20193,6303,6323,5873,602
08/20/20193,6193,6483,6043,636
08/21/20193,6163,6853,6153,663
08/22/20193,6963,7283,6643,675
08/23/20193,6343,7203,6343,691
08/26/20193,5503,5863,5323,558
08/27/20193,5813,5893,5433,572
08/28/20193,5543,5853,5383,569
08/29/20193,5543,5973,5513,593
08/30/20193,6403,7163,6383,691
09/02/20193,6723,7013,6543,674
09/03/20193,6483,6573,5913,591
09/04/20193,5793,6263,5763,615
09/05/20193,6503,7643,6493,723
09/06/20193,7573,7743,7103,721
09/09/20193,7283,7843,7183,772
09/10/20193,8353,9133,8323,894
09/11/20193,9223,9693,9113,968
09/12/20194,0424,0894,0204,055
09/13/20194,0994,1004,0324,068
09/17/20194,0444,0664,0204,030
09/18/20194,0384,0934,0314,087
09/19/20194,0854,1214,0754,089
09/20/20194,0524,0623,9854,001
09/24/20194,0214,0283,9894,018
09/25/20193,9663,9683,8933,898
09/26/20193,9764,0523,9613,993
09/27/20194,0524,1034,0244,082
09/30/20194,0414,0894,0324,068
10/01/20194,0864,1064,0574,092
10/02/20194,0354,0383,9944,001
10/03/20193,9053,9213,8803,896
10/04/20193,8693,8803,8363,838
10/07/20193,8623,8863,8153,850
10/08/20193,8783,9263,8733,918
10/09/20193,8463,8783,8453,854
10/10/20193,8403,8463,7573,840
10/11/20193,8983,9043,8473,893
10/15/20194,0024,0163,9644,005
10/16/20194,0824,1404,0724,139
10/17/20194,1454,1554,1104,124
10/18/20194,1564,2714,1554,215
10/21/20194,2144,2504,1754,185
10/23/20194,1854,2024,1534,190
10/24/20194,2504,2664,2234,240
10/25/20194,1984,2474,1984,241
10/28/20194,2824,3474,2804,328
10/29/20194,2444,3034,2014,289
10/30/20194,2894,3054,2384,289
10/31/20194,2904,3324,2724,320
11/01/20194,2604,2804,2204,237
11/05/20194,3014,3364,2524,281
11/06/20194,3304,3344,3044,331
11/07/20194,3384,3534,3134,326
11/08/20194,3674,3674,2884,318
11/11/20194,3304,3334,2494,250
11/12/20194,2314,2794,2174,269
11/13/20194,2444,2694,2254,243
11/14/20194,2374,2594,1894,198
11/15/20194,2024,2314,1794,223
11/18/20194,2194,2474,2104,227
11/19/20194,2064,2094,1444,164
11/20/20194,1324,1674,1114,129
11/21/20194,1104,1354,0464,091
11/22/20194,1044,1654,1004,122
11/25/20194,1214,1774,1214,154
11/26/20194,2004,2904,1924,201
11/27/20194,2084,2444,2074,216
11/28/20194,1914,2034,1574,165
11/29/20194,2024,2184,1724,181
12/02/20194,2024,2534,2024,248
12/03/20194,1644,2284,1624,206
12/04/20194,1704,1834,1234,142
12/05/20194,1884,2434,1864,224
12/06/20194,2204,2454,2144,218
12/09/20194,2734,2744,2354,265
12/10/20194,2504,2664,2344,254
12/11/20194,2554,2584,2064,222
12/12/20194,2394,2764,2274,269
12/13/20194,3324,4064,3154,389
12/16/20194,3664,3664,3334,340
12/17/20194,3734,3864,3294,347
12/18/20194,3184,3184,2304,230
12/19/20194,2104,2374,1754,206
12/20/20194,1854,1914,0764,114
12/23/20194,1614,1644,0834,087
12/24/20194,1124,1304,0904,105
12/25/20194,0864,1124,0814,103
12/26/20194,1074,1554,1074,140
12/27/20194,1714,1724,1364,141
12/30/20194,1394,1434,0534,066