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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,228.9918
CLOSE 4,232.1184

Low

LOW 3,624

High

HIGH 4,748
DATEOPENHIGHLOWCLOSE
01/04/20244,0804,1384,0204,138
01/05/20244,1034,1284,0904,090
01/09/20244,1294,1804,1204,130
01/10/20244,1524,2634,1504,245
01/11/20244,2804,3244,2524,307
01/12/20244,4804,4804,3534,399
01/15/20244,4014,4534,3594,416
01/16/20244,4374,4684,4134,433
01/17/20244,4674,4984,3424,342
01/18/20244,2794,3174,2264,228
01/19/20244,2394,2764,1924,200
01/22/20244,2604,2964,2514,285
01/23/20244,2974,3674,2904,340
01/24/20244,2874,2994,2014,238
01/25/20244,2154,3164,2084,316
01/26/20244,3124,3274,2754,300
01/29/20244,5004,5014,2834,285
01/30/20244,3004,3104,1744,176
01/31/20244,1074,1234,0474,117
02/01/20244,0474,0584,0014,003
02/02/20244,0244,0924,0204,033
02/05/20244,0524,1084,0524,070
02/06/20244,0104,0293,9503,964
02/07/20243,9603,9873,9253,945
02/08/20243,9653,9823,9383,968
02/09/20243,9583,9943,9523,959
02/13/20243,9754,0213,9424,016
02/14/20243,9543,9803,8873,903
02/15/20243,9483,9853,9383,974
02/16/20244,0204,0623,9894,033
02/19/20244,0614,1054,0464,085
02/20/20244,1114,2284,1034,218
02/21/20244,2064,2364,1884,220
02/22/20244,2204,2294,1594,207
02/26/20244,2374,3294,2254,285
02/27/20244,2904,3944,2894,390
02/28/20244,4004,4824,3994,443
02/29/20244,4004,4594,3484,372
03/01/20244,3904,4694,3854,450
03/04/20244,4894,5654,4814,546
03/05/20244,5044,5444,4904,534
03/06/20244,5304,5324,4714,505
03/07/20244,5194,5804,4924,519
03/08/20244,5374,5434,3954,470
03/11/20244,4484,5084,3264,339
03/12/20244,2524,3404,1914,336
03/13/20244,3434,3944,2914,300
03/14/20244,2804,2834,1954,261
03/15/20244,2394,3064,2284,289
03/18/20244,3334,3904,3074,372
03/19/20244,3894,4364,3404,436
03/21/20244,4354,4394,3574,383
03/22/20244,3984,4474,3874,387
03/25/20244,3664,3774,2904,296
03/26/20244,1804,2674,1624,234
03/27/20244,2584,2764,2244,237
03/28/20244,2534,2794,1944,220
03/29/20244,1904,2034,1584,185
04/01/20244,2404,4204,2344,303
04/02/20244,2804,2984,1624,171
04/03/20244,1704,2544,1584,182
04/04/20244,3004,3664,2714,314
04/05/20244,2444,2744,1654,228
04/08/20244,3904,4094,1934,232
04/09/20244,2624,3644,2524,321
04/10/20244,3044,3714,2994,350
04/11/20244,3144,4174,3064,401
04/12/20244,4714,5084,3854,394
04/15/20244,3704,4164,3554,396
04/16/20244,3604,5124,3434,510
04/17/20244,5134,5134,3464,362
04/18/20244,3504,3804,3194,338
04/19/20244,3004,3284,2334,265
04/22/20244,3254,4534,2854,426
04/23/20244,4394,4714,3874,400
04/24/20244,4704,6134,4434,613
04/25/20244,3864,5234,3544,455
04/26/20244,4444,5484,4244,528
04/30/20244,6134,7124,5804,627
05/01/20244,6014,6754,5814,659
05/02/20244,6074,7104,6014,677
05/07/20244,7304,7454,6744,703
05/08/20244,6704,6814,5734,578
05/09/20244,6484,6864,6274,628
05/10/20244,6944,7424,6364,672
05/13/20244,6324,6574,6104,619
05/14/20244,6574,6644,5604,627
05/15/20244,5904,6184,4574,504
05/16/20244,5084,6124,4964,610
05/17/20244,5714,6144,5634,597
05/20/20244,6044,7484,6044,674
05/21/20244,7024,7104,5874,587
05/22/20244,6074,6474,5504,550
05/23/20244,5484,6424,5484,628
05/24/20244,5364,6194,5264,591
05/27/20244,5964,6234,5614,605
05/28/20244,5774,5924,5364,565
05/29/20244,5304,5744,5104,516
05/30/20244,4214,4524,3524,442
05/31/20244,4424,4584,3904,399
06/03/20244,4404,4674,4104,434
06/04/20244,4144,4794,3874,455
06/05/20244,4214,4374,3134,353
06/06/20244,4074,4134,3504,351
06/07/20244,3334,3484,3014,329
06/10/20244,3414,3914,3404,364
06/11/20244,3644,3954,3334,366
06/12/20244,3554,4504,3524,432
06/13/20244,4524,4764,3974,428
06/14/20244,4194,4574,3474,381
06/17/20244,3114,3164,2384,265
06/18/20244,3154,3284,2874,294
06/19/20244,2984,3084,2384,252
06/20/20244,2104,2324,1934,216
06/21/20244,1844,2304,1724,197
06/24/20244,2074,2844,1874,258
06/25/20244,2204,3324,2204,323
06/26/20244,3384,4194,2834,368
06/27/20244,3244,3554,2774,320
06/28/20244,3794,4354,3734,409
07/01/20244,4514,4784,4034,413
07/02/20244,4014,4694,3914,466
07/03/20244,4584,5144,4434,476
07/04/20244,4654,5044,4494,476
07/05/20244,5014,5194,4584,515
07/08/20244,4824,4894,3974,397
07/09/20244,4034,5634,3994,524
07/10/20244,4794,5624,4624,535
07/11/20244,5804,6494,5634,599
07/12/20244,5004,5344,4294,442
07/16/20244,4964,6464,4884,562
07/17/20244,5984,6054,5434,569
07/18/20244,4994,5504,4674,470
07/19/20244,4204,4494,3614,388
07/22/20244,3574,4004,3264,340
07/23/20244,3404,3604,2704,270
07/24/20244,2504,3104,2354,248
07/25/20244,1704,1854,0224,030
07/26/20244,0534,1574,0534,097
07/29/20244,2144,2844,1704,262
07/30/20244,4804,5494,3624,387
07/31/20244,3784,5264,3534,510
08/01/20244,3704,4114,2314,316
08/02/20244,1764,2234,0674,068
08/05/20243,8583,9313,6243,681
08/06/20243,8653,9913,8073,961
08/07/20243,8214,1093,8184,005
08/08/20243,8834,0093,8643,913
08/09/20243,9534,0093,8223,887
08/13/20243,9434,0613,9364,042
08/14/20244,1004,1094,0014,030
08/15/20244,0324,1104,0304,076
08/16/20244,1504,2354,1164,213
08/19/20244,1454,1704,0524,077
08/20/20244,1404,2104,1294,165
08/21/20244,1174,2564,1094,219
08/22/20244,2194,2624,1944,227
08/23/20244,2424,2864,2174,257
08/26/20244,2004,2394,1714,227
08/27/20244,2394,2484,2014,232
08/28/20244,2014,2194,1524,208
08/29/20244,2164,2884,1904,270
08/30/20244,2324,3044,2164,287
09/02/20244,3474,3474,2624,295
09/03/20244,2914,2914,2334,262
09/04/20244,0524,1054,0204,051
09/05/20243,9284,0003,9023,948
09/06/20243,9213,9473,8933,897
09/09/20243,7573,8413,7323,828
09/10/20243,8603,8733,8003,800
09/11/20243,7303,7883,6813,722
09/12/20243,8113,8463,7743,809
09/13/20243,8093,8633,7963,856
09/17/20243,7163,7923,7113,778
09/18/20243,7083,8073,7003,762
09/19/20243,8873,8873,8133,825
09/20/20243,9094,0043,8993,965
09/24/20243,9804,0283,9423,951
09/25/20243,9544,1543,9544,130
09/26/20244,1894,2264,1184,226
09/27/20244,3214,4994,3114,441
09/30/20244,1884,2504,1674,190
10/01/20244,1634,2184,1414,186
10/02/20244,1004,1704,0984,117
10/03/20244,2574,2574,1414,157
10/04/20244,1194,1704,1084,154
10/07/20244,2554,3154,2404,265
10/08/20244,2334,2484,0954,119
10/09/20244,1804,1864,0954,120
10/10/20244,1004,1224,0544,071
10/11/20244,1004,1274,0604,079
10/15/20244,0834,1054,0274,027
10/16/20243,9203,9673,9143,932
10/17/20243,9323,9963,9163,916
10/18/20243,9814,0033,9733,983
10/21/20243,9833,9843,9323,958
10/22/20243,9583,9583,8903,925
10/23/20243,9113,9543,8873,888
10/24/20243,8503,8823,8123,856
10/25/20243,8713,9043,8553,887
10/28/20243,8714,0483,8404,016
10/29/20243,9684,0153,9144,014
10/30/20244,0204,1404,0094,117
10/31/20244,1174,1424,0834,117
11/01/20244,0154,1424,0104,044
11/05/20244,1144,1994,0974,118
11/06/20244,1774,4034,1604,337
11/07/20244,4004,4134,3024,309
11/08/20244,3474,3564,2794,297
11/11/20244,2714,2814,2214,230
11/12/20244,2414,2534,1504,174
11/13/20244,1304,1384,0174,054
11/14/20244,0914,2174,0804,120
11/15/20244,1414,1894,1224,136
11/18/20244,0554,0804,0244,059
11/19/20244,0704,1224,0564,099
11/20/20244,0484,0884,0404,072
11/21/20244,0634,1294,0434,101
11/22/20244,1474,1574,0854,114
11/25/20244,1754,2184,1614,197
11/26/20244,1504,1784,1164,178
11/27/20244,1084,1243,9683,973
11/28/20243,9713,9763,8993,935
11/29/20243,9003,9343,6493,887
12/02/20243,9163,9593,8883,930
12/03/20243,9354,0193,9243,970
12/04/20243,9533,9983,9263,986
12/05/20244,0294,0563,9813,981
12/06/20243,9794,0153,9603,983
12/09/20244,0104,0804,0064,006
12/10/20244,1464,1784,1204,130
12/11/20244,0604,1234,0304,114
12/12/20244,1684,1694,1264,144
12/13/20244,0934,1294,0384,045
12/16/20244,0544,0784,0264,041
12/17/20244,0414,0644,0174,036
12/18/20244,0094,1004,0094,051
12/19/20243,9964,0553,9874,048
12/20/20244,0294,0564,0014,017
12/23/20244,0254,0483,9934,044
12/24/20244,0114,0313,9954,031
12/25/20244,0354,0584,0164,034
12/26/20244,0424,1164,0344,116
12/27/20244,1274,1854,1194,162
12/30/20244,1804,2164,1644,175