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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,279.1516
CLOSE 4,278.9508
Low
LOW 3,748
High
HIGH 5,096
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 4,939 | 4,978 | 4,896 | 4,974 |
| 01/05/2022 | 5,012 | 5,060 | 4,953 | 5,060 |
| 01/06/2022 | 5,057 | 5,096 | 4,930 | 4,930 |
| 01/07/2022 | 4,983 | 4,989 | 4,891 | 4,955 |
| 01/11/2022 | 4,918 | 4,937 | 4,825 | 4,836 |
| 01/12/2022 | 4,878 | 4,940 | 4,859 | 4,901 |
| 01/13/2022 | 4,850 | 4,880 | 4,761 | 4,784 |
| 01/14/2022 | 4,600 | 4,675 | 4,539 | 4,539 |
| 01/17/2022 | 4,569 | 4,612 | 4,548 | 4,580 |
| 01/18/2022 | 4,575 | 4,689 | 4,575 | 4,604 |
| 01/19/2022 | 4,551 | 4,564 | 4,468 | 4,496 |
| 01/20/2022 | 4,491 | 4,589 | 4,479 | 4,543 |
| 01/21/2022 | 4,533 | 4,636 | 4,502 | 4,621 |
| 01/24/2022 | 4,538 | 4,631 | 4,527 | 4,628 |
| 01/25/2022 | 4,635 | 4,659 | 4,537 | 4,584 |
| 01/26/2022 | 4,519 | 4,532 | 4,351 | 4,433 |
| 01/27/2022 | 4,633 | 4,736 | 4,467 | 4,482 |
| 01/28/2022 | 4,573 | 4,623 | 4,474 | 4,534 |
| 01/31/2022 | 4,519 | 4,558 | 4,441 | 4,492 |
| 02/01/2022 | 4,552 | 4,643 | 4,538 | 4,574 |
| 02/02/2022 | 4,644 | 4,666 | 4,581 | 4,595 |
| 02/03/2022 | 4,592 | 4,592 | 4,486 | 4,526 |
| 02/04/2022 | 4,456 | 4,532 | 4,453 | 4,515 |
| 02/07/2022 | 4,480 | 4,498 | 4,424 | 4,454 |
| 02/08/2022 | 4,509 | 4,551 | 4,503 | 4,515 |
| 02/09/2022 | 4,581 | 4,609 | 4,553 | 4,576 |
| 02/10/2022 | 4,609 | 4,639 | 4,585 | 4,620 |
| 02/14/2022 | 4,549 | 4,590 | 4,515 | 4,567 |
| 02/15/2022 | 4,598 | 4,651 | 4,534 | 4,573 |
| 02/16/2022 | 4,604 | 4,655 | 4,601 | 4,650 |
| 02/17/2022 | 4,634 | 4,634 | 4,539 | 4,556 |
| 02/18/2022 | 4,404 | 4,431 | 4,230 | 4,292 |
| 02/21/2022 | 4,256 | 4,323 | 4,186 | 4,305 |
| 02/22/2022 | 4,238 | 4,302 | 4,224 | 4,283 |
| 02/24/2022 | 4,211 | 4,226 | 4,030 | 4,051 |
| 02/25/2022 | 4,129 | 4,218 | 4,102 | 4,215 |
| 02/28/2022 | 4,193 | 4,231 | 4,143 | 4,231 |
| 03/01/2022 | 4,275 | 4,334 | 4,258 | 4,284 |
| 03/02/2022 | 4,143 | 4,168 | 4,100 | 4,128 |
| 03/03/2022 | 4,150 | 4,165 | 4,071 | 4,120 |
| 03/04/2022 | 4,114 | 4,116 | 4,012 | 4,080 |
| 03/07/2022 | 3,820 | 3,853 | 3,748 | 3,765 |
| 03/08/2022 | 3,773 | 3,929 | 3,751 | 3,808 |
| 03/09/2022 | 3,810 | 3,844 | 3,764 | 3,765 |
| 03/10/2022 | 3,882 | 3,948 | 3,842 | 3,921 |
| 03/11/2022 | 3,841 | 3,903 | 3,822 | 3,872 |
| 03/14/2022 | 3,936 | 3,978 | 3,861 | 3,861 |
| 03/15/2022 | 3,875 | 3,934 | 3,875 | 3,882 |
| 03/16/2022 | 3,930 | 3,968 | 3,885 | 3,936 |
| 03/17/2022 | 4,136 | 4,221 | 4,105 | 4,216 |
| 03/18/2022 | 4,172 | 4,189 | 4,112 | 4,174 |
| 03/22/2022 | 4,286 | 4,319 | 4,255 | 4,268 |
| 03/23/2022 | 4,356 | 4,408 | 4,325 | 4,396 |
| 03/24/2022 | 4,310 | 4,393 | 4,286 | 4,380 |
| 03/25/2022 | 4,459 | 4,486 | 4,393 | 4,419 |
| 03/28/2022 | 4,388 | 4,411 | 4,355 | 4,370 |
| 03/29/2022 | 4,417 | 4,437 | 4,368 | 4,400 |
| 03/30/2022 | 4,452 | 4,452 | 4,318 | 4,367 |
| 03/31/2022 | 4,367 | 4,380 | 4,310 | 4,329 |
| 04/01/2022 | 4,320 | 4,346 | 4,264 | 4,324 |
| 04/04/2022 | 4,318 | 4,379 | 4,311 | 4,373 |
| 04/05/2022 | 4,439 | 4,442 | 4,369 | 4,383 |
| 04/06/2022 | 4,332 | 4,345 | 4,266 | 4,316 |
| 04/07/2022 | 4,275 | 4,293 | 4,235 | 4,268 |
| 04/08/2022 | 4,355 | 4,355 | 4,236 | 4,279 |
| 04/11/2022 | 4,270 | 4,315 | 4,238 | 4,256 |
| 04/12/2022 | 4,140 | 4,146 | 4,023 | 4,023 |
| 04/13/2022 | 4,043 | 4,134 | 4,043 | 4,124 |
| 04/14/2022 | 4,124 | 4,206 | 4,120 | 4,184 |
| 04/15/2022 | 4,120 | 4,218 | 4,088 | 4,175 |
| 04/18/2022 | 4,148 | 4,170 | 4,069 | 4,102 |
| 04/19/2022 | 4,185 | 4,195 | 4,121 | 4,169 |
| 04/20/2022 | 4,240 | 4,264 | 4,188 | 4,200 |
| 04/21/2022 | 4,200 | 4,294 | 4,200 | 4,279 |
| 04/22/2022 | 4,146 | 4,293 | 4,146 | 4,201 |
| 04/25/2022 | 4,068 | 4,173 | 4,045 | 4,154 |
| 04/26/2022 | 4,189 | 4,220 | 4,117 | 4,142 |
| 04/27/2022 | 3,866 | 3,958 | 3,780 | 3,905 |
| 04/28/2022 | 3,940 | 4,034 | 3,934 | 4,033 |
| 05/02/2022 | 4,002 | 4,058 | 3,891 | 3,942 |
| 05/06/2022 | 3,920 | 3,946 | 3,846 | 3,930 |
| 05/09/2022 | 3,878 | 3,890 | 3,806 | 3,816 |
| 05/10/2022 | 3,817 | 3,910 | 3,792 | 3,892 |
| 05/11/2022 | 3,835 | 3,930 | 3,826 | 3,919 |
| 05/12/2022 | 3,835 | 3,878 | 3,795 | 3,840 |
| 05/13/2022 | 3,904 | 3,983 | 3,879 | 3,966 |
| 05/16/2022 | 4,046 | 4,084 | 3,983 | 4,000 |
| 05/17/2022 | 4,000 | 4,033 | 3,977 | 4,033 |
| 05/18/2022 | 4,021 | 4,065 | 3,998 | 4,034 |
| 05/19/2022 | 3,921 | 4,008 | 3,904 | 3,996 |
| 05/20/2022 | 4,066 | 4,123 | 4,026 | 4,104 |
| 05/23/2022 | 4,140 | 4,209 | 4,125 | 4,190 |
| 05/24/2022 | 4,160 | 4,207 | 4,147 | 4,182 |
| 05/25/2022 | 4,150 | 4,184 | 4,107 | 4,165 |
| 05/26/2022 | 4,070 | 4,134 | 4,067 | 4,074 |
| 05/27/2022 | 4,165 | 4,165 | 4,069 | 4,073 |
| 05/30/2022 | 4,146 | 4,272 | 4,145 | 4,263 |
| 05/31/2022 | 4,163 | 4,234 | 4,115 | 4,221 |
| 06/01/2022 | 4,239 | 4,273 | 4,230 | 4,261 |
| 06/02/2022 | 4,268 | 4,268 | 4,198 | 4,267 |
| 06/03/2022 | 4,286 | 4,292 | 4,237 | 4,275 |
| 06/06/2022 | 4,226 | 4,344 | 4,207 | 4,329 |
| 06/07/2022 | 4,281 | 4,362 | 4,273 | 4,328 |
| 06/08/2022 | 4,360 | 4,433 | 4,346 | 4,431 |
| 06/09/2022 | 4,381 | 4,408 | 4,365 | 4,396 |
| 06/10/2022 | 4,356 | 4,360 | 4,243 | 4,264 |
| 06/13/2022 | 4,125 | 4,160 | 4,083 | 4,109 |
| 06/14/2022 | 4,037 | 4,091 | 4,023 | 4,081 |
| 06/15/2022 | 4,099 | 4,109 | 4,003 | 4,008 |
| 06/16/2022 | 4,098 | 4,144 | 4,027 | 4,027 |
| 06/17/2022 | 4,015 | 4,157 | 4,015 | 4,111 |
| 06/20/2022 | 4,146 | 4,150 | 4,019 | 4,092 |
| 06/21/2022 | 4,140 | 4,216 | 4,132 | 4,187 |
| 06/22/2022 | 4,219 | 4,254 | 4,195 | 4,198 |
| 06/23/2022 | 4,178 | 4,266 | 4,176 | 4,204 |
| 06/24/2022 | 4,193 | 4,272 | 4,180 | 4,263 |
| 06/27/2022 | 4,374 | 4,452 | 4,368 | 4,436 |
| 06/28/2022 | 4,398 | 4,429 | 4,346 | 4,429 |
| 06/29/2022 | 4,391 | 4,419 | 4,370 | 4,402 |
| 06/30/2022 | 4,340 | 4,343 | 4,216 | 4,248 |
| 07/01/2022 | 4,246 | 4,301 | 4,188 | 4,211 |
| 07/04/2022 | 4,218 | 4,260 | 4,184 | 4,246 |
| 07/05/2022 | 4,300 | 4,321 | 4,262 | 4,293 |
| 07/06/2022 | 4,239 | 4,265 | 4,193 | 4,218 |
| 07/07/2022 | 4,266 | 4,386 | 4,258 | 4,376 |
| 07/08/2022 | 4,400 | 4,428 | 4,373 | 4,381 |
| 07/11/2022 | 4,470 | 4,511 | 4,380 | 4,383 |
| 07/12/2022 | 4,353 | 4,357 | 4,162 | 4,184 |
| 07/13/2022 | 4,218 | 4,264 | 4,198 | 4,215 |
| 07/14/2022 | 4,171 | 4,237 | 4,141 | 4,210 |
| 07/15/2022 | 4,201 | 4,235 | 4,155 | 4,216 |
| 07/19/2022 | 4,274 | 4,297 | 4,231 | 4,293 |
| 07/20/2022 | 4,347 | 4,421 | 4,329 | 4,419 |
| 07/21/2022 | 4,423 | 4,506 | 4,403 | 4,506 |
| 07/22/2022 | 4,499 | 4,538 | 4,483 | 4,504 |
| 07/25/2022 | 4,418 | 4,484 | 4,359 | 4,365 |
| 07/26/2022 | 4,339 | 4,381 | 4,316 | 4,365 |
| 07/27/2022 | 4,306 | 4,402 | 4,274 | 4,369 |
| 07/28/2022 | 4,586 | 4,637 | 4,441 | 4,529 |
| 07/29/2022 | 4,537 | 4,624 | 4,531 | 4,565 |
| 08/01/2022 | 4,550 | 4,646 | 4,547 | 4,624 |
| 08/02/2022 | 4,541 | 4,580 | 4,499 | 4,524 |
| 08/03/2022 | 4,459 | 4,530 | 4,422 | 4,492 |
| 08/04/2022 | 4,532 | 4,560 | 4,508 | 4,531 |
| 08/05/2022 | 4,551 | 4,595 | 4,508 | 4,582 |
| 08/08/2022 | 4,552 | 4,599 | 4,549 | 4,589 |
| 08/09/2022 | 4,658 | 4,680 | 4,565 | 4,579 |
| 08/10/2022 | 4,596 | 4,646 | 4,562 | 4,619 |
| 08/12/2022 | 4,868 | 4,891 | 4,724 | 4,891 |
| 08/15/2022 | 4,883 | 4,968 | 4,871 | 4,956 |
| 08/16/2022 | 4,968 | 4,986 | 4,942 | 4,950 |
| 08/17/2022 | 4,970 | 4,975 | 4,896 | 4,906 |
| 08/18/2022 | 4,821 | 4,854 | 4,787 | 4,815 |
| 08/19/2022 | 4,835 | 4,858 | 4,794 | 4,813 |
| 08/22/2022 | 4,750 | 4,753 | 4,709 | 4,720 |
| 08/23/2022 | 4,679 | 4,680 | 4,627 | 4,646 |
| 08/24/2022 | 4,666 | 4,701 | 4,606 | 4,612 |
| 08/25/2022 | 4,640 | 4,653 | 4,607 | 4,617 |
| 08/26/2022 | 4,665 | 4,686 | 4,642 | 4,649 |
| 08/29/2022 | 4,474 | 4,505 | 4,463 | 4,489 |
| 08/30/2022 | 4,540 | 4,571 | 4,512 | 4,550 |
| 08/31/2022 | 4,476 | 4,548 | 4,461 | 4,507 |
| 09/01/2022 | 4,454 | 4,483 | 4,430 | 4,483 |
| 09/02/2022 | 4,495 | 4,499 | 4,442 | 4,471 |
| 09/05/2022 | 4,456 | 4,489 | 4,436 | 4,479 |
| 09/06/2022 | 4,487 | 4,545 | 4,454 | 4,511 |
| 09/07/2022 | 4,509 | 4,518 | 4,417 | 4,465 |
| 09/08/2022 | 4,527 | 4,603 | 4,520 | 4,591 |
| 09/09/2022 | 4,609 | 4,616 | 4,561 | 4,592 |
| 09/12/2022 | 4,645 | 4,678 | 4,616 | 4,636 |
| 09/13/2022 | 4,635 | 4,646 | 4,581 | 4,587 |
| 09/14/2022 | 4,387 | 4,442 | 4,367 | 4,386 |
| 09/15/2022 | 4,400 | 4,412 | 4,375 | 4,384 |
| 09/16/2022 | 4,338 | 4,345 | 4,305 | 4,324 |
| 09/20/2022 | 4,397 | 4,414 | 4,331 | 4,361 |
| 09/21/2022 | 4,360 | 4,388 | 4,320 | 4,354 |
| 09/22/2022 | 4,291 | 4,328 | 4,262 | 4,316 |
| 09/26/2022 | 4,275 | 4,294 | 4,226 | 4,240 |
| 09/27/2022 | 4,304 | 4,322 | 4,276 | 4,291 |
| 09/28/2022 | 4,201 | 4,246 | 4,113 | 4,167 |
| 09/29/2022 | 4,144 | 4,161 | 4,075 | 4,131 |
| 09/30/2022 | 4,095 | 4,097 | 4,030 | 4,052 |
| 10/03/2022 | 4,044 | 4,120 | 4,020 | 4,090 |
| 10/04/2022 | 4,183 | 4,206 | 4,131 | 4,206 |
| 10/05/2022 | 4,216 | 4,218 | 4,150 | 4,197 |
| 10/06/2022 | 4,197 | 4,252 | 4,191 | 4,199 |
| 10/07/2022 | 4,150 | 4,218 | 4,120 | 4,199 |
| 10/11/2022 | 4,075 | 4,075 | 4,009 | 4,034 |
| 10/12/2022 | 4,060 | 4,083 | 4,037 | 4,044 |
| 10/13/2022 | 4,044 | 4,051 | 4,001 | 4,001 |
| 10/14/2022 | 4,040 | 4,087 | 4,024 | 4,038 |
| 10/17/2022 | 3,980 | 4,016 | 3,978 | 4,014 |
| 10/18/2022 | 4,090 | 4,113 | 4,051 | 4,097 |
| 10/19/2022 | 4,122 | 4,157 | 4,096 | 4,101 |
| 10/20/2022 | 4,090 | 4,099 | 4,032 | 4,067 |
| 10/21/2022 | 4,056 | 4,083 | 4,048 | 4,062 |
| 10/24/2022 | 4,106 | 4,128 | 4,062 | 4,062 |
| 10/25/2022 | 4,100 | 4,100 | 4,048 | 4,063 |
| 10/26/2022 | 4,112 | 4,126 | 4,090 | 4,097 |
| 10/27/2022 | 4,136 | 4,163 | 4,110 | 4,111 |
| 10/28/2022 | 3,831 | 3,890 | 3,770 | 3,886 |
| 10/31/2022 | 3,881 | 3,939 | 3,864 | 3,926 |
| 11/01/2022 | 3,966 | 4,005 | 3,951 | 3,996 |
| 11/02/2022 | 3,984 | 3,984 | 3,932 | 3,939 |
| 11/04/2022 | 3,902 | 3,927 | 3,885 | 3,924 |
| 11/07/2022 | 3,924 | 4,010 | 3,918 | 3,985 |
| 11/08/2022 | 4,007 | 4,016 | 3,983 | 4,002 |
| 11/09/2022 | 4,031 | 4,057 | 4,003 | 4,009 |
| 11/10/2022 | 3,971 | 3,972 | 3,947 | 3,958 |
| 11/11/2022 | 4,120 | 4,171 | 4,092 | 4,153 |
| 11/14/2022 | 4,131 | 4,168 | 4,125 | 4,129 |
| 11/15/2022 | 4,140 | 4,200 | 4,127 | 4,194 |
| 11/16/2022 | 4,192 | 4,200 | 4,121 | 4,180 |
| 11/17/2022 | 4,124 | 4,159 | 4,107 | 4,134 |
| 11/18/2022 | 4,160 | 4,160 | 4,105 | 4,117 |
| 11/21/2022 | 4,101 | 4,111 | 4,071 | 4,103 |
| 11/22/2022 | 4,107 | 4,145 | 4,100 | 4,121 |
| 11/24/2022 | 4,143 | 4,170 | 4,132 | 4,149 |
| 11/25/2022 | 4,139 | 4,140 | 4,096 | 4,096 |
| 11/28/2022 | 4,062 | 4,092 | 4,036 | 4,089 |
| 11/29/2022 | 4,056 | 4,099 | 4,051 | 4,092 |
| 11/30/2022 | 4,089 | 4,089 | 4,046 | 4,073 |
| 12/01/2022 | 4,168 | 4,168 | 4,090 | 4,113 |
| 12/02/2022 | 4,088 | 4,095 | 4,018 | 4,061 |
| 12/05/2022 | 4,066 | 4,180 | 4,049 | 4,172 |
| 12/06/2022 | 4,173 | 4,223 | 4,151 | 4,218 |
| 12/07/2022 | 4,169 | 4,197 | 4,151 | 4,160 |
| 12/08/2022 | 4,160 | 4,160 | 4,097 | 4,135 |
| 12/09/2022 | 4,149 | 4,214 | 4,149 | 4,192 |
| 12/12/2022 | 4,194 | 4,223 | 4,183 | 4,216 |
| 12/13/2022 | 4,234 | 4,250 | 4,163 | 4,163 |
| 12/14/2022 | 4,183 | 4,203 | 4,167 | 4,192 |
| 12/15/2022 | 4,170 | 4,193 | 4,161 | 4,172 |
| 12/16/2022 | 4,080 | 4,124 | 4,072 | 4,120 |
| 12/19/2022 | 4,116 | 4,147 | 4,102 | 4,120 |
| 12/20/2022 | 4,117 | 4,133 | 3,980 | 4,018 |
| 12/21/2022 | 4,027 | 4,040 | 3,970 | 3,989 |
| 12/22/2022 | 4,030 | 4,058 | 4,014 | 4,031 |
| 12/23/2022 | 3,978 | 4,056 | 3,967 | 4,032 |
| 12/26/2022 | 4,029 | 4,049 | 4,023 | 4,037 |
| 12/27/2022 | 4,052 | 4,059 | 4,003 | 4,005 |
| 12/28/2022 | 3,985 | 4,003 | 3,977 | 3,999 |
| 12/29/2022 | 3,973 | 4,002 | 3,965 | 3,994 |
| 12/30/2022 | 4,005 | 4,023 | 3,961 | 3,967 |