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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,123.4367
CLOSE 5,112.5551
Low
LOW 4,344
High
HIGH 5,940
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 5,120 | 5,120 | 4,990 | 5,089 |
| 01/05/2021 | 5,076 | 5,099 | 5,038 | 5,080 |
| 01/06/2021 | 5,068 | 5,132 | 5,062 | 5,110 |
| 01/07/2021 | 5,235 | 5,403 | 5,231 | 5,332 |
| 01/08/2021 | 5,462 | 5,484 | 5,348 | 5,431 |
| 01/12/2021 | 5,389 | 5,427 | 5,353 | 5,369 |
| 01/13/2021 | 5,400 | 5,437 | 5,368 | 5,415 |
| 01/14/2021 | 5,440 | 5,563 | 5,413 | 5,535 |
| 01/15/2021 | 5,535 | 5,535 | 5,428 | 5,505 |
| 01/18/2021 | 5,450 | 5,450 | 5,344 | 5,378 |
| 01/19/2021 | 5,376 | 5,462 | 5,352 | 5,426 |
| 01/20/2021 | 5,520 | 5,538 | 5,456 | 5,505 |
| 01/21/2021 | 5,405 | 5,507 | 5,367 | 5,484 |
| 01/22/2021 | 5,508 | 5,512 | 5,406 | 5,414 |
| 01/25/2021 | 5,420 | 5,432 | 5,365 | 5,392 |
| 01/26/2021 | 5,435 | 5,459 | 5,416 | 5,430 |
| 01/27/2021 | 5,497 | 5,637 | 5,472 | 5,560 |
| 01/28/2021 | 5,580 | 5,670 | 5,503 | 5,504 |
| 01/29/2021 | 5,590 | 5,592 | 5,436 | 5,473 |
| 02/01/2021 | 5,421 | 5,532 | 5,409 | 5,531 |
| 02/02/2021 | 5,593 | 5,616 | 5,517 | 5,614 |
| 02/03/2021 | 5,638 | 5,664 | 5,622 | 5,645 |
| 02/04/2021 | 5,598 | 5,606 | 5,444 | 5,461 |
| 02/05/2021 | 5,547 | 5,566 | 5,495 | 5,560 |
| 02/08/2021 | 5,580 | 5,687 | 5,555 | 5,651 |
| 02/09/2021 | 5,700 | 5,771 | 5,684 | 5,739 |
| 02/10/2021 | 5,740 | 5,769 | 5,721 | 5,757 |
| 02/12/2021 | 5,770 | 5,770 | 5,609 | 5,610 |
| 02/15/2021 | 5,667 | 5,800 | 5,665 | 5,800 |
| 02/16/2021 | 5,800 | 5,883 | 5,770 | 5,800 |
| 02/17/2021 | 5,820 | 5,825 | 5,763 | 5,800 |
| 02/18/2021 | 5,839 | 5,940 | 5,771 | 5,810 |
| 02/19/2021 | 5,710 | 5,730 | 5,560 | 5,569 |
| 02/22/2021 | 5,622 | 5,626 | 5,479 | 5,517 |
| 02/24/2021 | 5,403 | 5,423 | 5,251 | 5,260 |
| 02/25/2021 | 5,431 | 5,559 | 5,407 | 5,557 |
| 02/26/2021 | 5,415 | 5,465 | 5,242 | 5,268 |
| 03/01/2021 | 5,360 | 5,384 | 5,252 | 5,324 |
| 03/02/2021 | 5,438 | 5,495 | 5,321 | 5,360 |
| 03/03/2021 | 5,331 | 5,389 | 5,302 | 5,345 |
| 03/04/2021 | 5,302 | 5,338 | 5,170 | 5,208 |
| 03/05/2021 | 5,198 | 5,199 | 5,081 | 5,159 |
| 03/08/2021 | 5,245 | 5,294 | 5,110 | 5,122 |
| 03/09/2021 | 5,123 | 5,152 | 5,053 | 5,081 |
| 03/10/2021 | 5,266 | 5,325 | 5,170 | 5,251 |
| 03/11/2021 | 5,296 | 5,313 | 5,251 | 5,266 |
| 03/12/2021 | 5,360 | 5,458 | 5,294 | 5,446 |
| 03/15/2021 | 5,521 | 5,543 | 5,367 | 5,424 |
| 03/16/2021 | 5,468 | 5,508 | 5,418 | 5,436 |
| 03/17/2021 | 5,404 | 5,495 | 5,387 | 5,399 |
| 03/18/2021 | 5,490 | 5,598 | 5,474 | 5,504 |
| 03/19/2021 | 5,424 | 5,477 | 5,259 | 5,343 |
| 03/22/2021 | 5,262 | 5,282 | 5,117 | 5,174 |
| 03/23/2021 | 5,260 | 5,272 | 5,091 | 5,092 |
| 03/24/2021 | 5,054 | 5,129 | 5,039 | 5,039 |
| 03/25/2021 | 5,113 | 5,251 | 5,097 | 5,241 |
| 03/26/2021 | 5,260 | 5,328 | 5,208 | 5,287 |
| 03/29/2021 | 5,350 | 5,390 | 5,296 | 5,358 |
| 03/30/2021 | 5,378 | 5,381 | 5,306 | 5,365 |
| 03/31/2021 | 5,365 | 5,370 | 5,237 | 5,237 |
| 04/01/2021 | 5,352 | 5,516 | 5,343 | 5,503 |
| 04/02/2021 | 5,634 | 5,636 | 5,559 | 5,609 |
| 04/05/2021 | 5,642 | 5,645 | 5,571 | 5,576 |
| 04/06/2021 | 5,612 | 5,630 | 5,530 | 5,565 |
| 04/07/2021 | 5,560 | 5,597 | 5,491 | 5,536 |
| 04/08/2021 | 5,566 | 5,612 | 5,497 | 5,598 |
| 04/09/2021 | 5,608 | 5,758 | 5,590 | 5,619 |
| 04/12/2021 | 5,660 | 5,690 | 5,520 | 5,520 |
| 04/13/2021 | 5,553 | 5,598 | 5,513 | 5,522 |
| 04/14/2021 | 5,506 | 5,514 | 5,445 | 5,483 |
| 04/15/2021 | 5,480 | 5,516 | 5,427 | 5,434 |
| 04/16/2021 | 5,473 | 5,488 | 5,432 | 5,451 |
| 04/19/2021 | 5,446 | 5,509 | 5,404 | 5,484 |
| 04/20/2021 | 5,422 | 5,422 | 5,308 | 5,348 |
| 04/21/2021 | 5,240 | 5,270 | 5,160 | 5,166 |
| 04/22/2021 | 5,238 | 5,299 | 5,181 | 5,283 |
| 04/23/2021 | 5,178 | 5,212 | 5,111 | 5,122 |
| 04/26/2021 | 5,149 | 5,195 | 5,112 | 5,156 |
| 04/27/2021 | 5,163 | 5,199 | 5,079 | 5,083 |
| 04/28/2021 | 5,040 | 5,216 | 5,024 | 5,186 |
| 04/30/2021 | 5,192 | 5,192 | 5,026 | 5,035 |
| 05/06/2021 | 5,079 | 5,269 | 5,077 | 5,240 |
| 05/07/2021 | 5,300 | 5,334 | 5,275 | 5,300 |
| 05/10/2021 | 5,292 | 5,363 | 5,272 | 5,316 |
| 05/11/2021 | 5,260 | 5,276 | 5,084 | 5,105 |
| 05/12/2021 | 5,115 | 5,167 | 4,904 | 4,943 |
| 05/13/2021 | 4,933 | 4,964 | 4,833 | 4,863 |
| 05/14/2021 | 4,937 | 5,025 | 4,937 | 4,998 |
| 05/17/2021 | 5,053 | 5,053 | 4,879 | 4,915 |
| 05/18/2021 | 4,963 | 5,094 | 4,962 | 5,051 |
| 05/19/2021 | 4,991 | 5,041 | 4,954 | 5,002 |
| 05/20/2021 | 4,932 | 4,992 | 4,895 | 4,971 |
| 05/21/2021 | 4,990 | 5,036 | 4,983 | 5,018 |
| 05/24/2021 | 5,035 | 5,145 | 5,033 | 5,098 |
| 05/25/2021 | 5,110 | 5,153 | 5,110 | 5,153 |
| 05/26/2021 | 5,122 | 5,224 | 5,116 | 5,220 |
| 05/27/2021 | 5,220 | 5,220 | 5,102 | 5,150 |
| 05/28/2021 | 5,249 | 5,332 | 5,236 | 5,302 |
| 05/31/2021 | 5,282 | 5,323 | 5,233 | 5,260 |
| 06/01/2021 | 5,290 | 5,311 | 5,155 | 5,252 |
| 06/02/2021 | 5,160 | 5,241 | 5,141 | 5,199 |
| 06/03/2021 | 5,180 | 5,298 | 5,176 | 5,278 |
| 06/04/2021 | 5,204 | 5,226 | 5,102 | 5,160 |
| 06/07/2021 | 5,237 | 5,254 | 5,187 | 5,202 |
| 06/08/2021 | 5,198 | 5,211 | 5,100 | 5,109 |
| 06/09/2021 | 5,165 | 5,204 | 5,110 | 5,187 |
| 06/10/2021 | 5,169 | 5,286 | 5,142 | 5,278 |
| 06/11/2021 | 5,287 | 5,302 | 5,197 | 5,244 |
| 06/14/2021 | 5,339 | 5,412 | 5,305 | 5,409 |
| 06/15/2021 | 5,444 | 5,549 | 5,413 | 5,433 |
| 06/16/2021 | 5,420 | 5,505 | 5,420 | 5,470 |
| 06/17/2021 | 5,490 | 5,500 | 5,430 | 5,464 |
| 06/18/2021 | 5,502 | 5,513 | 5,441 | 5,481 |
| 06/21/2021 | 5,381 | 5,392 | 5,135 | 5,173 |
| 06/22/2021 | 5,313 | 5,327 | 5,213 | 5,315 |
| 06/23/2021 | 5,354 | 5,366 | 5,311 | 5,323 |
| 06/24/2021 | 5,267 | 5,299 | 5,244 | 5,288 |
| 06/25/2021 | 5,342 | 5,407 | 5,334 | 5,376 |
| 06/28/2021 | 5,408 | 5,435 | 5,341 | 5,360 |
| 06/29/2021 | 5,313 | 5,357 | 5,267 | 5,355 |
| 06/30/2021 | 5,400 | 5,429 | 5,332 | 5,359 |
| 07/01/2021 | 5,390 | 5,405 | 5,350 | 5,366 |
| 07/02/2021 | 5,366 | 5,403 | 5,354 | 5,382 |
| 07/05/2021 | 5,380 | 5,394 | 5,346 | 5,392 |
| 07/06/2021 | 5,406 | 5,432 | 5,362 | 5,413 |
| 07/07/2021 | 5,337 | 5,369 | 5,289 | 5,361 |
| 07/08/2021 | 5,388 | 5,410 | 5,310 | 5,317 |
| 07/09/2021 | 5,240 | 5,268 | 5,102 | 5,166 |
| 07/12/2021 | 5,360 | 5,516 | 5,341 | 5,507 |
| 07/13/2021 | 5,520 | 5,633 | 5,518 | 5,615 |
| 07/14/2021 | 5,505 | 5,553 | 5,487 | 5,513 |
| 07/15/2021 | 5,460 | 5,477 | 5,368 | 5,368 |
| 07/16/2021 | 5,367 | 5,409 | 5,336 | 5,357 |
| 07/19/2021 | 5,260 | 5,260 | 5,146 | 5,152 |
| 07/20/2021 | 5,060 | 5,077 | 5,001 | 5,028 |
| 07/21/2021 | 5,113 | 5,120 | 5,009 | 5,046 |
| 07/26/2021 | 5,146 | 5,192 | 5,061 | 5,071 |
| 07/27/2021 | 5,095 | 5,119 | 5,069 | 5,094 |
| 07/28/2021 | 5,034 | 5,115 | 5,023 | 5,081 |
| 07/29/2021 | 5,143 | 5,215 | 5,100 | 5,199 |
| 07/30/2021 | 5,020 | 5,074 | 4,850 | 4,876 |
| 08/02/2021 | 4,890 | 5,030 | 4,890 | 5,019 |
| 08/03/2021 | 4,933 | 4,981 | 4,904 | 4,981 |
| 08/04/2021 | 5,022 | 5,022 | 4,952 | 5,010 |
| 08/05/2021 | 4,997 | 5,057 | 4,994 | 5,029 |
| 08/06/2021 | 5,046 | 5,050 | 4,974 | 5,002 |
| 08/10/2021 | 5,020 | 5,035 | 4,951 | 4,969 |
| 08/11/2021 | 4,976 | 5,015 | 4,964 | 5,002 |
| 08/12/2021 | 5,028 | 5,038 | 4,973 | 4,974 |
| 08/13/2021 | 4,950 | 4,960 | 4,868 | 4,890 |
| 08/16/2021 | 4,798 | 4,799 | 4,685 | 4,754 |
| 08/17/2021 | 4,832 | 4,855 | 4,741 | 4,741 |
| 08/18/2021 | 4,687 | 4,788 | 4,687 | 4,779 |
| 08/19/2021 | 4,731 | 4,766 | 4,669 | 4,680 |
| 08/20/2021 | 4,600 | 4,643 | 4,521 | 4,527 |
| 08/23/2021 | 4,586 | 4,646 | 4,565 | 4,634 |
| 08/24/2021 | 4,740 | 4,758 | 4,707 | 4,707 |
| 08/25/2021 | 4,756 | 4,803 | 4,715 | 4,762 |
| 08/26/2021 | 4,787 | 4,787 | 4,660 | 4,684 |
| 08/27/2021 | 4,624 | 4,673 | 4,618 | 4,640 |
| 08/30/2021 | 4,720 | 4,736 | 4,690 | 4,711 |
| 08/31/2021 | 4,687 | 4,820 | 4,670 | 4,798 |
| 09/01/2021 | 4,866 | 4,910 | 4,842 | 4,898 |
| 09/02/2021 | 4,928 | 4,943 | 4,864 | 4,943 |
| 09/03/2021 | 4,989 | 5,115 | 4,988 | 5,114 |
| 09/06/2021 | 5,258 | 5,267 | 5,144 | 5,206 |
| 09/07/2021 | 5,255 | 5,263 | 5,195 | 5,224 |
| 09/08/2021 | 5,164 | 5,220 | 5,146 | 5,219 |
| 09/09/2021 | 5,210 | 5,235 | 5,163 | 5,196 |
| 09/10/2021 | 5,234 | 5,261 | 5,178 | 5,261 |
| 09/13/2021 | 5,276 | 5,293 | 5,231 | 5,285 |
| 09/14/2021 | 5,330 | 5,408 | 5,322 | 5,397 |
| 09/15/2021 | 5,357 | 5,412 | 5,342 | 5,376 |
| 09/16/2021 | 5,400 | 5,400 | 5,259 | 5,259 |
| 09/17/2021 | 5,262 | 5,326 | 5,231 | 5,326 |
| 09/21/2021 | 5,126 | 5,188 | 5,114 | 5,115 |
| 09/22/2021 | 5,092 | 5,103 | 4,951 | 4,973 |
| 09/24/2021 | 5,156 | 5,156 | 5,065 | 5,085 |
| 09/27/2021 | 5,066 | 5,119 | 5,047 | 5,051 |
| 09/28/2021 | 5,066 | 5,079 | 5,001 | 5,066 |
| 09/29/2021 | 4,989 | 5,005 | 4,902 | 4,956 |
| 09/30/2021 | 4,958 | 4,980 | 4,848 | 4,913 |
| 10/01/2021 | 4,846 | 4,940 | 4,785 | 4,807 |
| 10/04/2021 | 4,834 | 4,846 | 4,585 | 4,600 |
| 10/05/2021 | 4,487 | 4,509 | 4,410 | 4,500 |
| 10/06/2021 | 4,549 | 4,551 | 4,344 | 4,430 |
| 10/07/2021 | 4,493 | 4,545 | 4,462 | 4,485 |
| 10/08/2021 | 4,551 | 4,585 | 4,524 | 4,525 |
| 10/11/2021 | 4,537 | 4,654 | 4,493 | 4,637 |
| 10/12/2021 | 4,617 | 4,638 | 4,533 | 4,560 |
| 10/13/2021 | 4,537 | 4,577 | 4,483 | 4,540 |
| 10/14/2021 | 4,592 | 4,656 | 4,568 | 4,644 |
| 10/15/2021 | 4,808 | 4,909 | 4,791 | 4,905 |
| 10/18/2021 | 4,930 | 4,949 | 4,871 | 4,907 |
| 10/19/2021 | 4,938 | 5,004 | 4,921 | 4,986 |
| 10/20/2021 | 5,025 | 5,057 | 4,967 | 4,978 |
| 10/21/2021 | 4,961 | 4,997 | 4,860 | 4,874 |
| 10/22/2021 | 4,831 | 4,940 | 4,792 | 4,879 |
| 10/25/2021 | 4,821 | 4,878 | 4,804 | 4,851 |
| 10/26/2021 | 4,925 | 4,968 | 4,897 | 4,912 |
| 10/27/2021 | 4,896 | 4,907 | 4,830 | 4,872 |
| 10/28/2021 | 4,472 | 4,546 | 4,432 | 4,450 |
| 10/29/2021 | 4,500 | 4,537 | 4,392 | 4,462 |
| 11/01/2021 | 4,560 | 4,602 | 4,524 | 4,587 |
| 11/02/2021 | 4,544 | 4,645 | 4,532 | 4,576 |
| 11/04/2021 | 4,578 | 4,590 | 4,536 | 4,572 |
| 11/05/2021 | 4,583 | 4,588 | 4,532 | 4,551 |
| 11/08/2021 | 4,574 | 4,574 | 4,503 | 4,526 |
| 11/09/2021 | 4,558 | 4,574 | 4,423 | 4,431 |
| 11/10/2021 | 4,400 | 4,504 | 4,397 | 4,440 |
| 11/11/2021 | 4,529 | 4,615 | 4,496 | 4,603 |
| 11/12/2021 | 4,624 | 4,674 | 4,620 | 4,635 |
| 11/15/2021 | 4,679 | 4,723 | 4,661 | 4,719 |
| 11/16/2021 | 4,710 | 4,740 | 4,656 | 4,689 |
| 11/17/2021 | 4,703 | 4,720 | 4,620 | 4,676 |
| 11/18/2021 | 4,662 | 4,757 | 4,648 | 4,727 |
| 11/19/2021 | 4,750 | 4,750 | 4,652 | 4,671 |
| 11/22/2021 | 4,658 | 4,688 | 4,616 | 4,670 |
| 11/24/2021 | 4,653 | 4,699 | 4,617 | 4,628 |
| 11/25/2021 | 4,735 | 4,754 | 4,676 | 4,734 |
| 11/26/2021 | 4,687 | 4,689 | 4,580 | 4,607 |
| 11/29/2021 | 4,536 | 4,639 | 4,531 | 4,561 |
| 11/30/2021 | 4,623 | 4,647 | 4,449 | 4,449 |
| 12/01/2021 | 4,549 | 4,676 | 4,497 | 4,647 |
| 12/02/2021 | 4,563 | 4,722 | 4,562 | 4,628 |
| 12/03/2021 | 4,655 | 4,668 | 4,512 | 4,609 |
| 12/06/2021 | 4,633 | 4,679 | 4,598 | 4,651 |
| 12/07/2021 | 4,680 | 4,757 | 4,649 | 4,709 |
| 12/08/2021 | 4,770 | 4,901 | 4,770 | 4,900 |
| 12/09/2021 | 4,850 | 4,867 | 4,804 | 4,810 |
| 12/10/2021 | 4,710 | 4,842 | 4,710 | 4,806 |
| 12/13/2021 | 4,866 | 4,884 | 4,835 | 4,848 |
| 12/14/2021 | 4,801 | 4,826 | 4,764 | 4,800 |
| 12/15/2021 | 4,799 | 4,851 | 4,785 | 4,832 |
| 12/16/2021 | 4,922 | 4,999 | 4,902 | 4,945 |
| 12/17/2021 | 5,017 | 5,060 | 4,827 | 4,851 |
| 12/20/2021 | 4,800 | 4,832 | 4,694 | 4,707 |
| 12/21/2021 | 4,773 | 4,835 | 4,721 | 4,835 |
| 12/22/2021 | 4,795 | 4,844 | 4,767 | 4,792 |
| 12/23/2021 | 4,796 | 4,816 | 4,782 | 4,809 |
| 12/24/2021 | 4,816 | 4,853 | 4,806 | 4,831 |
| 12/27/2021 | 4,820 | 4,842 | 4,808 | 4,809 |
| 12/28/2021 | 4,870 | 4,935 | 4,852 | 4,928 |
| 12/29/2021 | 4,903 | 4,941 | 4,863 | 4,896 |
| 12/30/2021 | 4,868 | 4,906 | 4,827 | 4,876 |