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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,977.6736
CLOSE 3,973.5537

Low

LOW 2,404

High

HIGH 5,301
DATEOPENHIGHLOWCLOSE
01/06/20204,0064,0243,9694,000
01/07/20204,0384,0614,0164,048
01/08/20203,9483,9843,9153,965
01/09/20204,0394,0494,0244,039
01/10/20204,1104,1604,1014,134
01/14/20204,1834,1924,1564,183
01/15/20204,2354,2404,1234,145
01/16/20204,1644,1674,1094,109
01/17/20204,1134,1674,1134,161
01/20/20204,1974,2174,1824,193
01/21/20204,1774,1894,1104,128
01/22/20204,1054,1494,0884,130
01/23/20204,1004,1154,0884,096
01/24/20204,1124,1144,0654,087
01/27/20204,0004,0313,9924,000
01/28/20203,9653,9653,9273,956
01/29/20204,0004,0083,9453,980
01/30/20204,0084,1073,9854,027
01/31/20204,0504,1394,0494,064
02/03/20204,0104,0793,9924,076
02/04/20204,0494,0784,0164,021
02/05/20204,0904,1104,0714,071
02/06/20204,1344,2004,1314,187
02/07/20204,2004,2084,1564,179
02/10/20204,1204,1514,1044,133
02/12/20204,1724,1824,1214,180
02/13/20204,1894,2084,1664,181
02/14/20204,1384,1424,0914,131
02/17/20204,1284,1764,1024,167
02/18/20204,1264,1344,0584,065
02/19/20204,1004,1044,0334,071
02/20/20204,1234,1614,0894,094
02/21/20204,0404,0934,0364,036
02/25/20203,8563,9393,8453,901
02/26/20203,8263,8593,7843,849
02/27/20203,8113,8143,7253,741
02/28/20203,5953,6393,5513,594
03/02/20203,5533,6753,5483,626
03/03/20203,6753,6843,5213,539
03/04/20203,5003,5483,4753,532
03/05/20203,5883,5923,4943,525
03/06/20203,4453,4803,4003,430
03/09/20203,3283,3283,1743,231
03/10/20203,1453,2373,0403,216
03/11/20203,2213,3143,2203,245
03/12/20203,1643,2513,0803,105
03/13/20202,8883,0172,7992,865
03/16/20202,9072,9562,7942,808
03/17/20202,7122,8572,6802,768
03/18/20202,7812,7962,6102,613
03/19/20202,6352,6862,4042,427
03/23/20202,4502,6482,4502,633
03/24/20202,7132,9382,7112,878
03/25/20203,0303,0782,9293,073
03/26/20203,0253,0782,9422,973
03/27/20203,0623,0742,9423,040
03/30/20202,9242,9922,8822,991
03/31/20203,0183,0512,9182,931
04/01/20202,8912,8962,6972,738
04/02/20202,7082,8252,6942,786
04/03/20202,7942,8332,7332,784
04/06/20202,8112,8622,7752,840
04/07/20202,9002,9382,7892,873
04/08/20202,9202,9322,8192,916
04/09/20202,9573,0052,9342,999
04/10/20203,0633,1012,9443,009
04/13/20202,9732,9892,9092,919
04/14/20202,9313,0402,9173,029
04/15/20203,0063,0112,9362,952
04/16/20202,9212,9272,8532,873
04/17/20202,9292,9912,9252,990
04/20/20202,9852,9872,9422,964
04/21/20202,9662,9922,9062,925
04/22/20202,8852,9402,8822,913
04/23/20202,9573,0502,9493,050
04/24/20203,0403,0402,9612,971
04/27/20203,1913,3453,1703,326
04/28/20203,3763,4343,2853,376
04/30/20203,5363,6573,5293,566
05/01/20203,5233,5433,4073,432
05/07/20203,4023,4843,3853,456
05/08/20203,4993,5843,4683,582
05/11/20203,6203,6513,5673,567
05/12/20203,5933,6073,5363,543
05/13/20203,5073,5943,4953,578
05/14/20203,5043,5423,4363,440
05/15/20203,4963,5123,4363,484
05/18/20203,5133,5243,4693,508
05/19/20203,6683,6963,6043,648
05/20/20203,6673,7033,6343,639
05/21/20203,6653,6703,6083,633
05/22/20203,6383,6403,5713,585
05/25/20203,6403,6433,5993,633
05/26/20203,6503,7243,6423,701
05/27/20203,7973,8373,7473,805
05/28/20203,9523,9653,8603,952
05/29/20203,9173,9173,8023,843
06/01/20203,8793,8993,8163,842
06/02/20203,8573,9013,8423,886
06/03/20203,9804,0093,9043,931
06/04/20204,0004,0063,8963,926
06/05/20203,9263,9923,9103,991
06/08/20204,0364,1514,0214,151
06/09/20204,1124,1874,1084,176
06/10/20204,1004,1234,0764,088
06/11/20204,0404,0934,0344,040
06/12/20203,9864,0123,8633,980
06/15/20203,9003,9313,7633,771
06/16/20203,9084,0313,8904,025
06/17/20204,0104,0323,9533,980
06/18/20203,9203,9293,8433,897
06/19/20203,9473,9473,8793,916
06/22/20203,8403,9253,8143,876
06/23/20203,9203,9253,8063,869
06/24/20203,8903,9213,8643,910
06/25/20203,8503,8923,8363,874
06/26/20203,9153,9153,8583,863
06/29/20203,7913,8573,7733,793
06/30/20203,8583,8913,8443,852
07/01/20203,8603,8683,7923,817
07/02/20203,8063,8363,7823,805
07/03/20203,8303,8443,8023,829
07/06/20203,8103,9393,8093,931
07/07/20203,9303,9593,8923,908
07/08/20203,8693,9103,8633,864
07/09/20203,8963,9663,8933,926
07/10/20203,9383,9953,9183,945
07/13/20204,0044,1024,0014,073
07/14/20204,0514,0734,0284,045
07/15/20204,1514,2534,1504,214
07/16/20204,1724,1834,0904,101
07/17/20204,0984,1364,0484,078
07/20/20204,1044,1444,0834,141
07/21/20204,1474,1924,1364,159
07/22/20204,1654,2104,1564,164
07/27/20204,1204,1494,0654,149
07/28/20204,1004,1284,0464,052
07/29/20203,8723,8763,7113,740
07/30/20203,7403,7433,6633,684
07/31/20203,6653,6693,5413,541
08/03/20203,6003,7133,5943,680
08/04/20203,7003,7643,6883,738
08/05/20203,7013,7423,6813,732
08/06/20203,6823,7093,6443,659
08/07/20203,6573,6703,6183,651
08/11/20203,7163,7393,6783,730
08/12/20203,7503,8053,7373,796
08/13/20203,8903,9293,8793,888
08/14/20203,9683,9713,8703,888
08/17/20203,8743,9063,8643,872
08/18/20203,8513,8703,8263,861
08/19/20203,8593,8743,8143,837
08/20/20203,8363,8433,7873,801
08/21/20203,7893,8393,7403,744
08/24/20203,7263,7403,6643,722
08/25/20203,7723,8013,7513,759
08/26/20203,7403,7883,7403,766
08/27/20203,7673,7793,7403,749
08/28/20203,7643,8113,6663,718
08/31/20203,8003,8003,7173,721
09/01/20203,7023,7563,7023,735
09/02/20203,8093,8433,7803,835
09/03/20203,8843,9233,8663,878
09/04/20203,8403,8693,8303,865
09/07/20203,9664,1553,9634,128
09/08/20204,1504,2424,1454,158
09/09/20204,1034,1664,0754,124
09/10/20204,2004,2814,1874,231
09/11/20204,2364,2524,1634,218
09/14/20204,2404,2544,1914,199
09/15/20204,1754,2034,1674,191
09/16/20204,1844,2124,1334,133
09/17/20204,1224,1334,0744,076
09/18/20204,1204,1374,0964,110
09/23/20204,0254,0964,0254,084
09/24/20204,0814,0834,0174,030
09/25/20204,0284,0504,0164,016
09/28/20204,0554,0724,0234,037
09/29/20204,0704,1644,0544,138
09/30/20204,1104,1204,0074,024
10/02/20204,0824,1004,0374,058
10/05/20204,1584,1784,0814,086
10/06/20204,1004,1664,0984,127
10/07/20204,1074,1394,0974,131
10/08/20204,1364,1444,1094,132
10/09/20204,1674,1684,0524,088
10/12/20204,0734,0874,0074,015
10/13/20204,0974,1924,0764,185
10/14/20204,1704,1764,1044,137
10/15/20204,0984,1094,0464,063
10/16/20204,0394,0694,0144,016
10/19/20204,0614,1394,0614,125
10/20/20204,1144,1774,1074,167
10/21/20204,1824,2734,1804,240
10/22/20204,2414,2724,2164,251
10/23/20204,2604,3464,2464,308
10/26/20204,3124,3444,2794,316
10/27/20204,3204,3244,2724,286
10/28/20204,2574,2774,2204,254
10/29/20204,1924,2734,1744,273
10/30/20204,5004,5394,3844,410
11/02/20204,4274,4794,3504,450
11/04/20204,5504,5844,4834,523
11/05/20204,4984,5284,4474,516
11/06/20204,5204,5604,4864,543
11/09/20204,5654,6024,5174,580
11/10/20204,7164,7454,6364,670
11/11/20204,7124,8154,7054,787
11/12/20204,8584,9444,8334,942
11/13/20204,8774,8774,7484,753
11/16/20204,8254,8464,7984,831
11/17/20204,9144,9364,8734,905
11/18/20204,9044,9154,8464,909
11/19/20204,9094,9904,8934,917
11/20/20204,9094,9344,8874,904
11/24/20205,0205,1344,9945,088
11/25/20205,2005,2645,1575,157
11/26/20205,0905,2015,0435,160
11/27/20205,1445,1765,1095,159
11/30/20205,1985,2125,0735,073
12/01/20205,1575,2635,1355,230
12/02/20205,2405,2625,2175,235
12/03/20205,2305,2615,1975,239
12/04/20205,2555,2845,1665,196
12/07/20205,2425,2425,1495,173
12/08/20205,1005,1215,0405,059
12/09/20205,0675,2145,0635,210
12/10/20205,1625,2435,1585,207
12/11/20205,2055,2265,1625,189
12/14/20205,2405,2645,1715,171
12/15/20205,1835,2485,1725,230
12/16/20205,2795,3015,2455,288
12/17/20205,2525,2715,1835,188
12/18/20205,2005,2235,1525,161
12/21/20205,1645,1675,0255,087
12/22/20205,0245,0795,0065,038
12/23/20205,1245,1265,0405,073
12/24/20205,0775,1095,0435,059
12/25/20205,0795,0805,0385,049
12/28/20205,0605,0624,9965,044
12/29/20205,0325,1555,0225,143
12/30/20205,1765,1765,0525,072