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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,380.1276
CLOSE 4,376.7119
Low
LOW 3,038
High
HIGH 6,338
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 4,215 | 4,228 | 4,073 | 4,087 |
| 01/07/2025 | 4,130 | 4,248 | 4,091 | 4,235 |
| 01/08/2025 | 4,234 | 4,247 | 4,193 | 4,201 |
| 01/09/2025 | 4,157 | 4,165 | 4,090 | 4,147 |
| 01/10/2025 | 4,077 | 4,143 | 4,063 | 4,116 |
| 01/14/2025 | 4,186 | 4,234 | 4,098 | 4,143 |
| 01/15/2025 | 4,247 | 4,416 | 4,230 | 4,378 |
| 01/16/2025 | 4,427 | 4,530 | 4,420 | 4,434 |
| 01/17/2025 | 4,435 | 4,497 | 4,401 | 4,493 |
| 01/20/2025 | 4,490 | 4,700 | 4,471 | 4,672 |
| 01/21/2025 | 4,702 | 4,711 | 4,617 | 4,650 |
| 01/22/2025 | 4,668 | 4,715 | 4,628 | 4,687 |
| 01/23/2025 | 4,724 | 4,725 | 4,654 | 4,690 |
| 01/24/2025 | 4,750 | 4,800 | 4,706 | 4,763 |
| 01/27/2025 | 4,800 | 4,847 | 4,647 | 4,692 |
| 01/28/2025 | 4,762 | 4,839 | 4,614 | 4,695 |
| 01/29/2025 | 4,742 | 4,808 | 4,690 | 4,749 |
| 01/30/2025 | 4,702 | 4,723 | 4,618 | 4,640 |
| 01/31/2025 | 4,660 | 4,685 | 4,628 | 4,659 |
| 02/03/2025 | 4,519 | 4,548 | 4,334 | 4,351 |
| 02/04/2025 | 4,460 | 4,484 | 4,372 | 4,417 |
| 02/05/2025 | 4,434 | 4,470 | 4,348 | 4,380 |
| 02/06/2025 | 4,410 | 4,443 | 4,346 | 4,390 |
| 02/07/2025 | 4,460 | 4,524 | 4,440 | 4,465 |
| 02/10/2025 | 4,455 | 4,529 | 4,423 | 4,513 |
| 02/12/2025 | 4,570 | 4,597 | 4,480 | 4,524 |
| 02/13/2025 | 4,564 | 4,578 | 4,505 | 4,535 |
| 02/14/2025 | 4,465 | 4,510 | 4,393 | 4,419 |
| 02/17/2025 | 4,440 | 4,504 | 4,429 | 4,429 |
| 02/18/2025 | 4,411 | 4,478 | 4,395 | 4,453 |
| 02/19/2025 | 4,419 | 4,490 | 4,381 | 4,448 |
| 02/20/2025 | 4,411 | 4,444 | 4,367 | 4,424 |
| 02/21/2025 | 4,445 | 4,486 | 4,393 | 4,467 |
| 02/25/2025 | 4,412 | 4,583 | 4,395 | 4,539 |
| 02/26/2025 | 4,532 | 4,538 | 4,423 | 4,483 |
| 02/27/2025 | 4,505 | 4,534 | 4,457 | 4,467 |
| 02/28/2025 | 4,409 | 4,426 | 4,270 | 4,309 |
| 03/03/2025 | 4,370 | 4,395 | 4,313 | 4,360 |
| 03/04/2025 | 4,309 | 4,318 | 4,219 | 4,305 |
| 03/05/2025 | 4,253 | 4,300 | 4,211 | 4,287 |
| 03/06/2025 | 4,345 | 4,371 | 4,309 | 4,326 |
| 03/07/2025 | 4,186 | 4,259 | 4,178 | 4,249 |
| 03/10/2025 | 4,253 | 4,387 | 4,248 | 4,361 |
| 03/11/2025 | 4,431 | 4,448 | 4,226 | 4,280 |
| 03/12/2025 | 4,273 | 4,331 | 4,262 | 4,313 |
| 03/13/2025 | 4,364 | 4,369 | 4,224 | 4,240 |
| 03/14/2025 | 4,217 | 4,355 | 4,206 | 4,323 |
| 03/17/2025 | 4,382 | 4,427 | 4,331 | 4,337 |
| 03/18/2025 | 4,410 | 4,481 | 4,390 | 4,405 |
| 03/19/2025 | 4,409 | 4,460 | 4,399 | 4,414 |
| 03/21/2025 | 4,375 | 4,462 | 4,365 | 4,378 |
| 03/24/2025 | 4,393 | 4,396 | 4,298 | 4,321 |
| 03/25/2025 | 4,408 | 4,422 | 4,351 | 4,361 |
| 03/26/2025 | 4,404 | 4,436 | 4,374 | 4,397 |
| 03/27/2025 | 4,396 | 4,452 | 4,385 | 4,429 |
| 03/28/2025 | 4,354 | 4,371 | 4,272 | 4,307 |
| 03/31/2025 | 4,167 | 4,175 | 4,044 | 4,060 |
| 04/01/2025 | 4,090 | 4,134 | 4,072 | 4,089 |
| 04/02/2025 | 4,091 | 4,100 | 4,022 | 4,068 |
| 04/03/2025 | 3,800 | 3,875 | 3,785 | 3,835 |
| 04/04/2025 | 3,685 | 3,695 | 3,537 | 3,580 |
| 04/07/2025 | 3,204 | 3,259 | 3,109 | 3,152 |
| 04/08/2025 | 3,340 | 3,443 | 3,280 | 3,300 |
| 04/09/2025 | 3,173 | 3,183 | 3,038 | 3,114 |
| 04/10/2025 | 3,744 | 3,756 | 3,460 | 3,500 |
| 04/11/2025 | 3,220 | 3,413 | 3,192 | 3,388 |
| 04/14/2025 | 3,390 | 3,444 | 3,342 | 3,400 |
| 04/15/2025 | 3,427 | 3,463 | 3,404 | 3,443 |
| 04/16/2025 | 3,479 | 3,523 | 3,327 | 3,360 |
| 04/17/2025 | 3,360 | 3,464 | 3,357 | 3,464 |
| 04/18/2025 | 3,431 | 3,463 | 3,411 | 3,445 |
| 04/21/2025 | 3,432 | 3,436 | 3,373 | 3,390 |
| 04/22/2025 | 3,398 | 3,438 | 3,391 | 3,410 |
| 04/23/2025 | 3,531 | 3,535 | 3,454 | 3,497 |
| 04/24/2025 | 3,658 | 3,677 | 3,539 | 3,542 |
| 04/25/2025 | 3,612 | 3,727 | 3,581 | 3,720 |
| 04/28/2025 | 3,778 | 3,806 | 3,672 | 3,706 |
| 04/30/2025 | 3,697 | 3,699 | 3,602 | 3,654 |
| 05/01/2025 | 3,665 | 3,681 | 3,611 | 3,666 |
| 05/02/2025 | 3,720 | 3,740 | 3,690 | 3,720 |
| 05/07/2025 | 3,711 | 3,732 | 3,647 | 3,652 |
| 05/08/2025 | 3,615 | 3,645 | 3,588 | 3,621 |
| 05/09/2025 | 3,691 | 3,727 | 3,659 | 3,711 |
| 05/12/2025 | 3,748 | 3,838 | 3,726 | 3,780 |
| 05/13/2025 | 3,990 | 4,038 | 3,963 | 3,986 |
| 05/14/2025 | 3,950 | 3,959 | 3,841 | 3,935 |
| 05/15/2025 | 3,900 | 3,993 | 3,878 | 3,948 |
| 05/16/2025 | 3,958 | 3,976 | 3,880 | 3,916 |
| 05/19/2025 | 3,890 | 3,891 | 3,785 | 3,794 |
| 05/20/2025 | 3,886 | 3,975 | 3,870 | 3,892 |
| 05/21/2025 | 3,999 | 4,021 | 3,918 | 3,934 |
| 05/22/2025 | 3,864 | 3,910 | 3,857 | 3,905 |
| 05/23/2025 | 3,943 | 3,959 | 3,900 | 3,906 |
| 05/26/2025 | 3,900 | 3,930 | 3,886 | 3,930 |
| 05/27/2025 | 3,917 | 3,950 | 3,885 | 3,948 |
| 05/28/2025 | 3,945 | 3,968 | 3,876 | 3,892 |
| 05/29/2025 | 3,950 | 4,021 | 3,930 | 3,993 |
| 05/30/2025 | 3,900 | 3,936 | 3,868 | 3,868 |
| 06/02/2025 | 3,846 | 3,850 | 3,786 | 3,794 |
| 06/03/2025 | 3,802 | 3,835 | 3,791 | 3,791 |
| 06/04/2025 | 3,809 | 3,844 | 3,781 | 3,791 |
| 06/05/2025 | 3,780 | 3,802 | 3,717 | 3,728 |
| 06/06/2025 | 3,681 | 3,737 | 3,670 | 3,725 |
| 06/09/2025 | 3,742 | 3,831 | 3,724 | 3,764 |
| 06/10/2025 | 3,810 | 3,863 | 3,805 | 3,810 |
| 06/11/2025 | 3,823 | 3,855 | 3,804 | 3,833 |
| 06/12/2025 | 3,836 | 3,860 | 3,769 | 3,810 |
| 06/13/2025 | 3,871 | 3,880 | 3,776 | 3,821 |
| 06/16/2025 | 3,890 | 3,896 | 3,822 | 3,850 |
| 06/17/2025 | 3,861 | 3,895 | 3,840 | 3,843 |
| 06/18/2025 | 3,803 | 3,846 | 3,772 | 3,838 |
| 06/19/2025 | 3,840 | 3,847 | 3,741 | 3,741 |
| 06/20/2025 | 3,763 | 3,770 | 3,713 | 3,713 |
| 06/23/2025 | 3,681 | 3,712 | 3,650 | 3,712 |
| 06/24/2025 | 3,747 | 3,786 | 3,709 | 3,746 |
| 06/25/2025 | 3,801 | 3,823 | 3,747 | 3,769 |
| 06/26/2025 | 3,769 | 3,918 | 3,763 | 3,846 |
| 06/27/2025 | 3,915 | 4,009 | 3,895 | 3,913 |
| 06/30/2025 | 3,963 | 3,995 | 3,907 | 3,940 |
| 07/01/2025 | 3,985 | 4,008 | 3,862 | 3,892 |
| 07/02/2025 | 3,870 | 3,897 | 3,826 | 3,855 |
| 07/03/2025 | 3,861 | 3,911 | 3,849 | 3,892 |
| 07/04/2025 | 3,904 | 3,933 | 3,862 | 3,899 |
| 07/07/2025 | 3,800 | 3,814 | 3,764 | 3,766 |
| 07/08/2025 | 3,754 | 3,791 | 3,747 | 3,747 |
| 07/09/2025 | 3,763 | 3,805 | 3,747 | 3,800 |
| 07/10/2025 | 3,774 | 3,782 | 3,734 | 3,734 |
| 07/11/2025 | 3,804 | 3,858 | 3,798 | 3,820 |
| 07/14/2025 | 3,776 | 3,784 | 3,721 | 3,748 |
| 07/15/2025 | 3,765 | 3,766 | 3,699 | 3,732 |
| 07/16/2025 | 3,752 | 3,764 | 3,712 | 3,764 |
| 07/17/2025 | 3,722 | 3,804 | 3,709 | 3,790 |
| 07/18/2025 | 3,840 | 3,842 | 3,782 | 3,809 |
| 07/22/2025 | 3,788 | 3,863 | 3,778 | 3,818 |
| 07/23/2025 | 3,990 | 4,294 | 3,956 | 4,270 |
| 07/24/2025 | 4,340 | 4,449 | 4,310 | 4,425 |
| 07/25/2025 | 4,225 | 4,286 | 4,180 | 4,220 |
| 07/28/2025 | 4,549 | 4,556 | 4,370 | 4,431 |
| 07/29/2025 | 4,375 | 4,408 | 4,310 | 4,350 |
| 07/30/2025 | 4,320 | 4,339 | 4,264 | 4,285 |
| 07/31/2025 | 4,289 | 4,302 | 4,246 | 4,271 |
| 08/01/2025 | 4,283 | 4,449 | 4,260 | 4,372 |
| 08/04/2025 | 4,232 | 4,392 | 4,230 | 4,375 |
| 08/05/2025 | 4,400 | 4,483 | 4,384 | 4,428 |
| 08/06/2025 | 4,403 | 4,410 | 4,328 | 4,361 |
| 08/07/2025 | 4,350 | 4,423 | 4,330 | 4,350 |
| 08/08/2025 | 4,370 | 4,405 | 4,230 | 4,366 |
| 08/12/2025 | 4,377 | 4,468 | 4,346 | 4,422 |
| 08/13/2025 | 4,620 | 4,629 | 4,536 | 4,561 |
| 08/14/2025 | 4,590 | 4,620 | 4,510 | 4,510 |
| 08/15/2025 | 4,502 | 4,613 | 4,492 | 4,598 |
| 08/18/2025 | 4,564 | 4,620 | 4,510 | 4,565 |
| 08/19/2025 | 4,599 | 4,609 | 4,494 | 4,499 |
| 08/20/2025 | 4,480 | 4,518 | 4,350 | 4,398 |
| 08/21/2025 | 4,365 | 4,382 | 4,335 | 4,336 |
| 08/22/2025 | 4,298 | 4,316 | 4,266 | 4,316 |
| 08/25/2025 | 4,360 | 4,470 | 4,355 | 4,426 |
| 08/26/2025 | 4,446 | 4,449 | 4,353 | 4,353 |
| 08/27/2025 | 4,319 | 4,325 | 4,268 | 4,300 |
| 08/28/2025 | 4,250 | 4,293 | 4,236 | 4,260 |
| 08/29/2025 | 4,218 | 4,221 | 4,163 | 4,178 |
| 09/01/2025 | 4,149 | 4,166 | 4,087 | 4,121 |
| 09/02/2025 | 4,117 | 4,129 | 4,056 | 4,086 |
| 09/03/2025 | 4,114 | 4,167 | 4,086 | 4,110 |
| 09/04/2025 | 4,100 | 4,119 | 4,073 | 4,090 |
| 09/05/2025 | 4,118 | 4,148 | 4,082 | 4,110 |
| 09/08/2025 | 4,178 | 4,246 | 4,146 | 4,175 |
| 09/09/2025 | 4,174 | 4,209 | 4,129 | 4,165 |
| 09/10/2025 | 4,135 | 4,185 | 4,111 | 4,185 |
| 09/11/2025 | 4,159 | 4,229 | 4,153 | 4,200 |
| 09/12/2025 | 4,270 | 4,296 | 4,234 | 4,243 |
| 09/16/2025 | 4,240 | 4,313 | 4,229 | 4,272 |
| 09/17/2025 | 4,222 | 4,240 | 4,168 | 4,213 |
| 09/18/2025 | 4,196 | 4,303 | 4,192 | 4,272 |
| 09/19/2025 | 4,316 | 4,356 | 4,142 | 4,170 |
| 09/22/2025 | 4,211 | 4,365 | 4,210 | 4,352 |
| 09/24/2025 | 4,338 | 4,349 | 4,252 | 4,294 |
| 09/25/2025 | 4,318 | 4,331 | 4,233 | 4,291 |
| 09/26/2025 | 4,314 | 4,335 | 4,265 | 4,305 |
| 09/29/2025 | 4,305 | 4,306 | 4,201 | 4,257 |
| 09/30/2025 | 4,251 | 4,283 | 4,240 | 4,262 |
| 10/01/2025 | 4,234 | 4,254 | 4,132 | 4,155 |
| 10/02/2025 | 4,145 | 4,187 | 4,096 | 4,138 |
| 10/03/2025 | 4,145 | 4,275 | 4,145 | 4,272 |
| 10/06/2025 | 4,552 | 4,629 | 4,506 | 4,534 |
| 10/07/2025 | 4,565 | 4,568 | 4,444 | 4,500 |
| 10/08/2025 | 4,488 | 4,540 | 4,461 | 4,507 |
| 10/09/2025 | 4,566 | 4,737 | 4,538 | 4,715 |
| 10/10/2025 | 4,738 | 4,919 | 4,700 | 4,780 |
| 10/14/2025 | 4,650 | 4,714 | 4,477 | 4,510 |
| 10/15/2025 | 4,566 | 4,596 | 4,504 | 4,553 |
| 10/16/2025 | 4,602 | 4,643 | 4,493 | 4,527 |
| 10/17/2025 | 4,457 | 4,494 | 4,400 | 4,451 |
| 10/20/2025 | 4,591 | 4,750 | 4,567 | 4,740 |
| 10/21/2025 | 4,780 | 4,881 | 4,747 | 4,770 |
| 10/22/2025 | 4,748 | 4,897 | 4,740 | 4,849 |
| 10/23/2025 | 4,779 | 4,843 | 4,723 | 4,838 |
| 10/24/2025 | 4,862 | 4,940 | 4,842 | 4,882 |
| 10/27/2025 | 4,990 | 5,041 | 4,946 | 4,973 |
| 10/28/2025 | 4,936 | 4,939 | 4,825 | 4,836 |
| 10/29/2025 | 4,840 | 4,860 | 4,762 | 4,823 |
| 10/30/2025 | 4,785 | 4,883 | 4,761 | 4,861 |
| 10/31/2025 | 4,828 | 4,933 | 4,790 | 4,909 |
| 11/04/2025 | 5,154 | 5,353 | 5,116 | 5,160 |
| 11/05/2025 | 5,122 | 5,175 | 4,838 | 4,982 |
| 11/06/2025 | 5,159 | 5,170 | 5,050 | 5,135 |
| 11/07/2025 | 5,035 | 5,077 | 4,993 | 5,060 |
| 11/10/2025 | 5,095 | 5,155 | 5,060 | 5,135 |
| 11/11/2025 | 5,196 | 5,249 | 5,155 | 5,180 |
| 11/12/2025 | 5,201 | 5,285 | 5,147 | 5,211 |
| 11/13/2025 | 5,235 | 5,286 | 5,196 | 5,217 |
| 11/14/2025 | 5,140 | 5,208 | 5,100 | 5,153 |
| 11/17/2025 | 5,130 | 5,139 | 5,038 | 5,083 |
| 11/18/2025 | 5,002 | 5,011 | 4,841 | 4,856 |
| 11/19/2025 | 4,882 | 4,882 | 4,767 | 4,797 |
| 11/20/2025 | 4,867 | 4,954 | 4,839 | 4,894 |
| 11/21/2025 | 4,796 | 4,896 | 4,767 | 4,814 |
| 11/25/2025 | 4,884 | 4,929 | 4,816 | 4,816 |
| 11/26/2025 | 4,886 | 5,000 | 4,814 | 4,935 |
| 11/27/2025 | 4,962 | 5,015 | 4,948 | 4,969 |
| 11/28/2025 | 4,993 | 5,039 | 4,976 | 5,026 |
| 12/01/2025 | 5,011 | 5,080 | 4,974 | 5,038 |
| 12/02/2025 | 5,264 | 5,512 | 5,242 | 5,366 |
| 12/03/2025 | 5,388 | 5,449 | 5,226 | 5,269 |
| 12/04/2025 | 5,393 | 5,987 | 5,373 | 5,953 |
| 12/05/2025 | 5,949 | 6,097 | 5,816 | 5,931 |
| 12/08/2025 | 5,990 | 6,034 | 5,817 | 5,907 |
| 12/09/2025 | 5,857 | 6,164 | 5,850 | 6,164 |
| 12/10/2025 | 6,158 | 6,332 | 5,975 | 6,130 |
| 12/11/2025 | 6,198 | 6,259 | 5,921 | 5,996 |
| 12/12/2025 | 6,130 | 6,338 | 6,097 | 6,315 |
| 12/15/2025 | 6,167 | 6,280 | 6,033 | 6,075 |
| 12/16/2025 | 6,003 | 6,068 | 5,708 | 5,708 |
| 12/17/2025 | 5,699 | 5,893 | 5,594 | 5,827 |
| 12/18/2025 | 5,600 | 5,714 | 5,571 | 5,673 |
| 12/19/2025 | 5,724 | 5,798 | 5,637 | 5,707 |
| 12/22/2025 | 6,000 | 6,064 | 5,873 | 6,031 |
| 12/23/2025 | 6,015 | 6,083 | 5,881 | 5,891 |
| 12/24/2025 | 5,887 | 6,022 | 5,851 | 5,925 |
| 12/25/2025 | 5,927 | 6,045 | 5,926 | 6,045 |
| 12/26/2025 | 6,010 | 6,082 | 5,961 | 5,984 |
| 12/29/2025 | 6,058 | 6,113 | 5,984 | 6,082 |
| 12/30/2025 | 6,017 | 6,123 | 6,015 | 6,084 |