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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,401.9756
CLOSE 4,400.2195
Low
LOW 3,603
High
HIGH 5,334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 3,960 | 3,991 | 3,931 | 3,971 |
| 01/05/2023 | 3,960 | 3,994 | 3,946 | 3,963 |
| 01/06/2023 | 3,940 | 3,984 | 3,934 | 3,959 |
| 01/10/2023 | 3,969 | 4,001 | 3,947 | 3,982 |
| 01/11/2023 | 4,050 | 4,185 | 4,041 | 4,165 |
| 01/12/2023 | 4,180 | 4,250 | 4,155 | 4,246 |
| 01/13/2023 | 4,230 | 4,264 | 4,195 | 4,203 |
| 01/16/2023 | 4,151 | 4,165 | 4,120 | 4,162 |
| 01/17/2023 | 4,153 | 4,253 | 4,150 | 4,251 |
| 01/18/2023 | 4,265 | 4,387 | 4,259 | 4,364 |
| 01/19/2023 | 4,331 | 4,355 | 4,276 | 4,299 |
| 01/20/2023 | 4,301 | 4,314 | 4,266 | 4,312 |
| 01/23/2023 | 4,398 | 4,405 | 4,356 | 4,391 |
| 01/24/2023 | 4,431 | 4,487 | 4,430 | 4,462 |
| 01/25/2023 | 4,420 | 4,471 | 4,402 | 4,454 |
| 01/26/2023 | 4,461 | 4,480 | 4,434 | 4,454 |
| 01/27/2023 | 4,441 | 4,497 | 4,424 | 4,473 |
| 01/30/2023 | 4,602 | 4,677 | 4,587 | 4,633 |
| 01/31/2023 | 4,589 | 4,617 | 4,561 | 4,581 |
| 02/01/2023 | 4,590 | 4,609 | 4,544 | 4,560 |
| 02/02/2023 | 4,578 | 4,590 | 4,531 | 4,582 |
| 02/03/2023 | 4,601 | 4,653 | 4,581 | 4,599 |
| 02/06/2023 | 4,673 | 4,691 | 4,619 | 4,622 |
| 02/07/2023 | 4,651 | 4,652 | 4,611 | 4,616 |
| 02/08/2023 | 4,560 | 4,630 | 4,555 | 4,621 |
| 02/09/2023 | 4,574 | 4,597 | 4,562 | 4,578 |
| 02/10/2023 | 4,585 | 4,629 | 4,560 | 4,573 |
| 02/13/2023 | 4,525 | 4,575 | 4,516 | 4,535 |
| 02/14/2023 | 4,609 | 4,616 | 4,579 | 4,596 |
| 02/15/2023 | 4,659 | 4,659 | 4,569 | 4,582 |
| 02/16/2023 | 4,605 | 4,614 | 4,570 | 4,602 |
| 02/17/2023 | 4,580 | 4,581 | 4,544 | 4,552 |
| 02/20/2023 | 4,540 | 4,548 | 4,519 | 4,540 |
| 02/21/2023 | 4,529 | 4,544 | 4,474 | 4,490 |
| 02/22/2023 | 4,467 | 4,475 | 4,414 | 4,414 |
| 02/24/2023 | 4,460 | 4,514 | 4,447 | 4,496 |
| 02/27/2023 | 4,537 | 4,643 | 4,524 | 4,628 |
| 02/28/2023 | 4,668 | 4,695 | 4,631 | 4,634 |
| 03/01/2023 | 4,631 | 4,736 | 4,620 | 4,731 |
| 03/02/2023 | 4,759 | 4,774 | 4,709 | 4,729 |
| 03/03/2023 | 4,774 | 4,824 | 4,769 | 4,803 |
| 03/06/2023 | 4,865 | 4,881 | 4,851 | 4,865 |
| 03/07/2023 | 4,872 | 4,890 | 4,847 | 4,858 |
| 03/08/2023 | 4,840 | 4,869 | 4,827 | 4,843 |
| 03/09/2023 | 4,890 | 4,929 | 4,878 | 4,895 |
| 03/10/2023 | 4,808 | 4,864 | 4,802 | 4,826 |
| 03/13/2023 | 4,769 | 4,777 | 4,686 | 4,722 |
| 03/14/2023 | 4,661 | 4,670 | 4,605 | 4,623 |
| 03/15/2023 | 4,638 | 4,676 | 4,621 | 4,652 |
| 03/16/2023 | 4,558 | 4,613 | 4,539 | 4,575 |
| 03/17/2023 | 4,569 | 4,617 | 4,552 | 4,617 |
| 03/20/2023 | 4,616 | 4,634 | 4,554 | 4,555 |
| 03/22/2023 | 4,623 | 4,670 | 4,602 | 4,648 |
| 03/23/2023 | 4,618 | 4,643 | 4,564 | 4,617 |
| 03/24/2023 | 4,576 | 4,584 | 4,546 | 4,582 |
| 03/27/2023 | 4,605 | 4,612 | 4,574 | 4,598 |
| 03/28/2023 | 4,603 | 4,630 | 4,592 | 4,613 |
| 03/29/2023 | 4,600 | 4,690 | 4,599 | 4,690 |
| 03/30/2023 | 4,710 | 4,720 | 4,618 | 4,690 |
| 03/31/2023 | 4,760 | 4,813 | 4,735 | 4,760 |
| 04/03/2023 | 4,849 | 4,850 | 4,773 | 4,793 |
| 04/04/2023 | 4,802 | 4,815 | 4,722 | 4,737 |
| 04/05/2023 | 4,667 | 4,701 | 4,566 | 4,581 |
| 04/06/2023 | 4,529 | 4,529 | 4,433 | 4,453 |
| 04/07/2023 | 4,470 | 4,519 | 4,466 | 4,505 |
| 04/10/2023 | 4,500 | 4,525 | 4,409 | 4,453 |
| 04/11/2023 | 4,500 | 4,523 | 4,475 | 4,496 |
| 04/12/2023 | 4,478 | 4,530 | 4,478 | 4,521 |
| 04/13/2023 | 4,515 | 4,582 | 4,497 | 4,567 |
| 04/14/2023 | 4,637 | 4,637 | 4,542 | 4,573 |
| 04/17/2023 | 4,670 | 4,731 | 4,663 | 4,667 |
| 04/18/2023 | 4,668 | 4,699 | 4,647 | 4,679 |
| 04/19/2023 | 4,630 | 4,680 | 4,629 | 4,646 |
| 04/20/2023 | 4,625 | 4,685 | 4,586 | 4,664 |
| 04/21/2023 | 4,673 | 4,685 | 4,636 | 4,642 |
| 04/24/2023 | 4,638 | 4,640 | 4,606 | 4,632 |
| 04/25/2023 | 4,640 | 4,673 | 4,587 | 4,592 |
| 04/26/2023 | 4,625 | 4,625 | 4,467 | 4,493 |
| 04/27/2023 | 4,551 | 4,614 | 4,507 | 4,566 |
| 04/28/2023 | 4,600 | 4,613 | 4,497 | 4,589 |
| 05/01/2023 | 4,650 | 4,709 | 4,644 | 4,667 |
| 05/02/2023 | 4,689 | 4,699 | 4,647 | 4,658 |
| 05/08/2023 | 4,603 | 4,644 | 4,583 | 4,583 |
| 05/09/2023 | 4,611 | 4,632 | 4,593 | 4,626 |
| 05/10/2023 | 4,620 | 4,663 | 4,611 | 4,646 |
| 05/11/2023 | 4,670 | 4,675 | 4,598 | 4,598 |
| 05/12/2023 | 4,528 | 4,575 | 4,483 | 4,560 |
| 05/15/2023 | 4,552 | 4,600 | 4,542 | 4,588 |
| 05/16/2023 | 4,598 | 4,623 | 4,575 | 4,575 |
| 05/17/2023 | 4,574 | 4,580 | 4,492 | 4,503 |
| 05/18/2023 | 4,569 | 4,602 | 4,541 | 4,581 |
| 05/19/2023 | 4,651 | 4,693 | 4,632 | 4,681 |
| 05/22/2023 | 4,675 | 4,776 | 4,653 | 4,776 |
| 05/23/2023 | 4,800 | 4,825 | 4,696 | 4,724 |
| 05/24/2023 | 4,727 | 4,819 | 4,717 | 4,799 |
| 05/25/2023 | 4,734 | 4,785 | 4,712 | 4,766 |
| 05/26/2023 | 4,776 | 4,817 | 4,710 | 4,720 |
| 05/29/2023 | 4,840 | 4,906 | 4,757 | 4,760 |
| 05/30/2023 | 4,764 | 4,840 | 4,758 | 4,838 |
| 05/31/2023 | 4,809 | 4,815 | 4,731 | 4,798 |
| 06/01/2023 | 4,743 | 4,763 | 4,689 | 4,742 |
| 06/02/2023 | 4,812 | 4,820 | 4,781 | 4,809 |
| 06/05/2023 | 4,880 | 5,028 | 4,879 | 5,027 |
| 06/06/2023 | 5,000 | 5,127 | 4,977 | 5,118 |
| 06/07/2023 | 5,168 | 5,236 | 5,058 | 5,064 |
| 06/08/2023 | 5,065 | 5,075 | 4,937 | 4,967 |
| 06/09/2023 | 5,049 | 5,076 | 5,004 | 5,051 |
| 06/12/2023 | 5,067 | 5,135 | 5,051 | 5,130 |
| 06/13/2023 | 5,144 | 5,160 | 5,088 | 5,131 |
| 06/14/2023 | 5,200 | 5,251 | 5,176 | 5,211 |
| 06/15/2023 | 5,210 | 5,261 | 5,181 | 5,207 |
| 06/16/2023 | 5,200 | 5,248 | 5,162 | 5,245 |
| 06/19/2023 | 5,300 | 5,334 | 5,233 | 5,246 |
| 06/20/2023 | 5,212 | 5,226 | 5,145 | 5,205 |
| 06/21/2023 | 5,156 | 5,280 | 5,154 | 5,244 |
| 06/22/2023 | 5,165 | 5,206 | 5,141 | 5,162 |
| 06/23/2023 | 5,172 | 5,210 | 5,012 | 5,037 |
| 06/26/2023 | 5,016 | 5,057 | 4,936 | 5,016 |
| 06/27/2023 | 4,996 | 5,000 | 4,927 | 4,943 |
| 06/28/2023 | 5,013 | 5,047 | 4,940 | 5,047 |
| 06/29/2023 | 5,057 | 5,082 | 5,009 | 5,029 |
| 06/30/2023 | 5,028 | 5,044 | 4,978 | 5,032 |
| 07/03/2023 | 5,106 | 5,168 | 5,106 | 5,145 |
| 07/04/2023 | 5,088 | 5,094 | 4,995 | 5,002 |
| 07/05/2023 | 4,972 | 4,993 | 4,933 | 4,959 |
| 07/06/2023 | 4,900 | 4,903 | 4,795 | 4,835 |
| 07/07/2023 | 4,830 | 4,846 | 4,751 | 4,753 |
| 07/10/2023 | 4,777 | 4,818 | 4,739 | 4,747 |
| 07/11/2023 | 4,804 | 4,823 | 4,758 | 4,768 |
| 07/12/2023 | 4,782 | 4,785 | 4,672 | 4,709 |
| 07/13/2023 | 4,730 | 4,782 | 4,703 | 4,762 |
| 07/14/2023 | 4,692 | 4,781 | 4,679 | 4,722 |
| 07/18/2023 | 4,723 | 4,771 | 4,710 | 4,728 |
| 07/19/2023 | 4,763 | 4,813 | 4,752 | 4,813 |
| 07/20/2023 | 4,771 | 4,804 | 4,708 | 4,720 |
| 07/21/2023 | 4,708 | 4,764 | 4,693 | 4,722 |
| 07/24/2023 | 4,769 | 4,804 | 4,736 | 4,747 |
| 07/25/2023 | 4,776 | 4,780 | 4,745 | 4,768 |
| 07/26/2023 | 4,776 | 4,799 | 4,747 | 4,778 |
| 07/27/2023 | 4,750 | 4,793 | 4,736 | 4,781 |
| 07/28/2023 | 4,685 | 4,740 | 4,604 | 4,689 |
| 07/31/2023 | 4,269 | 4,414 | 4,257 | 4,348 |
| 08/01/2023 | 4,302 | 4,317 | 4,220 | 4,220 |
| 08/02/2023 | 4,150 | 4,218 | 4,143 | 4,168 |
| 08/03/2023 | 4,100 | 4,169 | 4,088 | 4,133 |
| 08/04/2023 | 4,068 | 4,122 | 4,065 | 4,109 |
| 08/07/2023 | 4,068 | 4,116 | 4,047 | 4,107 |
| 08/08/2023 | 4,155 | 4,188 | 4,123 | 4,160 |
| 08/09/2023 | 4,150 | 4,193 | 4,128 | 4,134 |
| 08/10/2023 | 4,101 | 4,196 | 4,099 | 4,191 |
| 08/14/2023 | 4,192 | 4,213 | 4,094 | 4,102 |
| 08/15/2023 | 4,141 | 4,159 | 4,085 | 4,094 |
| 08/16/2023 | 4,051 | 4,082 | 4,035 | 4,035 |
| 08/17/2023 | 4,026 | 4,103 | 3,999 | 4,071 |
| 08/18/2023 | 4,013 | 4,075 | 4,011 | 4,051 |
| 08/21/2023 | 4,053 | 4,068 | 4,013 | 4,033 |
| 08/22/2023 | 4,052 | 4,072 | 4,036 | 4,055 |
| 08/23/2023 | 4,055 | 4,123 | 4,047 | 4,107 |
| 08/24/2023 | 4,112 | 4,134 | 4,077 | 4,134 |
| 08/25/2023 | 4,064 | 4,106 | 4,062 | 4,083 |
| 08/28/2023 | 4,112 | 4,158 | 4,104 | 4,138 |
| 08/29/2023 | 4,144 | 4,150 | 4,107 | 4,140 |
| 08/30/2023 | 4,178 | 4,211 | 4,174 | 4,192 |
| 08/31/2023 | 4,181 | 4,184 | 4,120 | 4,153 |
| 09/01/2023 | 4,142 | 4,169 | 4,128 | 4,157 |
| 09/04/2023 | 4,169 | 4,175 | 4,128 | 4,164 |
| 09/05/2023 | 4,188 | 4,206 | 4,166 | 4,196 |
| 09/06/2023 | 4,181 | 4,196 | 4,165 | 4,166 |
| 09/07/2023 | 4,125 | 4,179 | 4,119 | 4,124 |
| 09/08/2023 | 4,075 | 4,113 | 4,051 | 4,074 |
| 09/11/2023 | 4,082 | 4,095 | 4,050 | 4,053 |
| 09/12/2023 | 4,067 | 4,105 | 4,061 | 4,090 |
| 09/13/2023 | 4,086 | 4,105 | 4,066 | 4,081 |
| 09/14/2023 | 4,018 | 4,078 | 4,008 | 4,048 |
| 09/15/2023 | 4,061 | 4,080 | 4,038 | 4,062 |
| 09/19/2023 | 4,050 | 4,059 | 4,016 | 4,049 |
| 09/20/2023 | 4,065 | 4,122 | 4,045 | 4,098 |
| 09/21/2023 | 4,086 | 4,086 | 3,993 | 4,007 |
| 09/22/2023 | 3,948 | 4,003 | 3,935 | 3,966 |
| 09/25/2023 | 3,953 | 3,981 | 3,942 | 3,954 |
| 09/26/2023 | 3,925 | 3,935 | 3,896 | 3,896 |
| 09/27/2023 | 3,890 | 3,898 | 3,852 | 3,889 |
| 09/28/2023 | 3,856 | 3,907 | 3,838 | 3,867 |
| 09/29/2023 | 3,922 | 3,923 | 3,867 | 3,893 |
| 10/02/2023 | 3,945 | 4,025 | 3,935 | 3,953 |
| 10/03/2023 | 3,971 | 3,978 | 3,936 | 3,937 |
| 10/04/2023 | 3,906 | 3,953 | 3,894 | 3,911 |
| 10/05/2023 | 3,911 | 3,965 | 3,895 | 3,948 |
| 10/06/2023 | 3,921 | 3,939 | 3,898 | 3,920 |
| 10/10/2023 | 3,970 | 4,001 | 3,950 | 3,950 |
| 10/11/2023 | 3,935 | 3,964 | 3,929 | 3,950 |
| 10/12/2023 | 3,965 | 4,072 | 3,963 | 4,056 |
| 10/13/2023 | 4,119 | 4,142 | 4,036 | 4,057 |
| 10/16/2023 | 4,011 | 4,016 | 3,956 | 3,968 |
| 10/17/2023 | 4,010 | 4,028 | 3,955 | 3,966 |
| 10/18/2023 | 3,980 | 3,988 | 3,958 | 3,958 |
| 10/19/2023 | 3,830 | 3,882 | 3,810 | 3,859 |
| 10/20/2023 | 3,859 | 3,860 | 3,813 | 3,823 |
| 10/23/2023 | 3,805 | 3,827 | 3,774 | 3,777 |
| 10/24/2023 | 3,791 | 3,811 | 3,724 | 3,790 |
| 10/25/2023 | 3,747 | 3,785 | 3,730 | 3,752 |
| 10/26/2023 | 3,717 | 3,722 | 3,636 | 3,645 |
| 10/27/2023 | 3,689 | 3,740 | 3,669 | 3,681 |
| 10/30/2023 | 3,622 | 3,708 | 3,603 | 3,653 |
| 10/31/2023 | 3,674 | 3,684 | 3,620 | 3,653 |
| 11/01/2023 | 3,898 | 3,913 | 3,788 | 3,806 |
| 11/02/2023 | 3,864 | 3,873 | 3,802 | 3,813 |
| 11/06/2023 | 3,939 | 4,019 | 3,911 | 4,016 |
| 11/07/2023 | 3,975 | 3,983 | 3,912 | 3,940 |
| 11/08/2023 | 3,928 | 3,934 | 3,845 | 3,845 |
| 11/09/2023 | 3,864 | 3,874 | 3,832 | 3,859 |
| 11/10/2023 | 3,892 | 3,909 | 3,857 | 3,881 |
| 11/13/2023 | 3,900 | 3,910 | 3,810 | 3,829 |
| 11/14/2023 | 3,832 | 3,838 | 3,790 | 3,798 |
| 11/15/2023 | 3,911 | 4,006 | 3,899 | 4,000 |
| 11/16/2023 | 4,003 | 4,041 | 3,968 | 4,014 |
| 11/17/2023 | 4,000 | 4,047 | 3,983 | 4,043 |
| 11/20/2023 | 4,041 | 4,060 | 4,016 | 4,044 |
| 11/21/2023 | 4,047 | 4,057 | 4,028 | 4,052 |
| 11/22/2023 | 4,043 | 4,084 | 4,038 | 4,070 |
| 11/24/2023 | 4,098 | 4,175 | 4,097 | 4,110 |
| 11/27/2023 | 4,200 | 4,229 | 4,149 | 4,151 |
| 11/28/2023 | 4,150 | 4,161 | 4,078 | 4,095 |
| 11/29/2023 | 4,080 | 4,134 | 4,067 | 4,107 |
| 11/30/2023 | 4,095 | 4,114 | 4,068 | 4,114 |
| 12/01/2023 | 4,141 | 4,150 | 4,072 | 4,102 |
| 12/04/2023 | 4,101 | 4,105 | 4,048 | 4,076 |
| 12/05/2023 | 4,104 | 4,147 | 4,091 | 4,132 |
| 12/06/2023 | 4,122 | 4,146 | 4,103 | 4,125 |
| 12/07/2023 | 4,102 | 4,104 | 4,046 | 4,071 |
| 12/08/2023 | 4,054 | 4,063 | 3,945 | 3,959 |
| 12/11/2023 | 4,049 | 4,071 | 4,004 | 4,017 |
| 12/12/2023 | 4,060 | 4,069 | 3,998 | 4,020 |
| 12/13/2023 | 4,022 | 4,034 | 3,965 | 3,988 |
| 12/14/2023 | 4,012 | 4,042 | 3,963 | 3,997 |
| 12/15/2023 | 4,011 | 4,115 | 4,000 | 4,111 |
| 12/18/2023 | 4,117 | 4,120 | 4,027 | 4,071 |
| 12/19/2023 | 4,025 | 4,106 | 4,012 | 4,105 |
| 12/20/2023 | 4,135 | 4,215 | 4,134 | 4,187 |
| 12/21/2023 | 4,150 | 4,178 | 4,131 | 4,162 |
| 12/22/2023 | 4,170 | 4,177 | 4,126 | 4,155 |
| 12/25/2023 | 4,163 | 4,179 | 4,138 | 4,151 |
| 12/26/2023 | 4,155 | 4,165 | 4,140 | 4,158 |
| 12/27/2023 | 4,180 | 4,219 | 4,178 | 4,190 |
| 12/28/2023 | 4,169 | 4,200 | 4,158 | 4,200 |
| 12/29/2023 | 4,150 | 4,174 | 4,122 | 4,147 |