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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,705.8214
CLOSE 6,697.4821

Low

LOW 5,252

High

HIGH 8,880
DATEOPENHIGHLOWCLOSE
01/05/20266,2626,3446,1756,304
01/06/20266,3966,5126,3176,446
01/07/20266,4456,5406,3976,429
01/08/20266,4296,4736,2606,296
01/09/20266,3706,4906,3056,448
01/13/20266,6706,6986,5336,630
01/14/20266,7716,9506,7586,935
01/15/20266,8006,8426,7206,750
01/16/20266,7886,8536,5866,644
01/19/20266,5446,6276,4406,597
01/20/20266,5896,6406,5126,542
01/21/20266,3426,5706,3306,541
01/22/20266,6006,6666,5016,580
01/23/20266,6556,6606,5066,574
01/26/20266,3746,5196,3416,394
01/27/20266,3316,5906,2516,342
01/28/20266,2276,3086,0926,101
01/29/20266,2016,3306,1206,120
01/30/20266,1326,3166,1136,269
02/02/20266,1776,2376,0276,043
02/03/20266,2486,4426,2016,432
02/04/20266,4596,7136,4346,690
02/05/20266,5996,7086,5266,562
02/06/20266,2836,6326,2546,571
02/09/20266,9256,9406,7226,728
02/10/20266,7866,8326,6636,800
02/12/20266,8026,8606,7126,714
02/13/20266,5146,5716,3586,445
02/16/20266,5516,6986,5406,648
02/17/20266,6006,6016,4386,509
02/18/20266,5406,5516,3526,366
02/19/20266,4066,5236,3676,499
02/20/20266,4946,5016,3946,421
02/24/20266,4566,6536,4256,542
02/25/20266,7006,8376,6506,735
02/26/20266,9697,1756,9387,013
02/27/20267,0507,1566,9157,113
03/02/20266,8977,0116,7486,965
03/03/20266,8906,9596,5706,604
03/04/20266,3046,4666,0906,202
03/05/20266,4426,5366,1936,253
03/06/20266,1536,3356,1406,284
03/09/20265,8015,9365,6405,936
03/10/20266,1086,2176,0406,153
03/11/20266,2986,3666,2146,269
03/12/20266,1696,2706,1016,225
03/13/20266,0076,1375,9866,103
03/16/20266,0036,0665,9205,957
03/17/20266,0746,1245,9816,032
03/18/20266,0006,1806,0006,139
03/19/20265,9396,0055,9035,936
03/23/20265,6505,6945,5285,651
03/24/20265,8305,8545,6335,789
03/25/20265,9895,9935,8765,914
03/26/20265,9365,9615,7945,840
03/27/20265,7405,7885,6495,728
03/30/20265,3785,4865,2525,486
03/31/20265,3335,4935,2565,302
04/01/20265,6985,7325,5825,697
04/02/20265,7975,8025,4635,476
04/03/20265,5385,5715,4535,517
04/06/20265,5375,5765,4925,492
04/07/20265,4905,5255,4395,504
04/08/20265,8045,9245,7905,924
04/09/20266,0246,0295,8625,895
04/10/20265,9936,3035,9506,249
04/13/20266,2506,2716,0926,182
04/14/20266,2826,3016,2016,231
04/15/20266,2806,2806,0926,168
04/16/20266,1436,3646,1386,333
04/17/20266,2726,3316,2106,228
04/20/20266,2506,5646,2296,503
04/21/20266,5006,5756,4276,478
04/22/20266,4506,5526,4156,511
04/23/20266,4336,4676,2276,340
04/24/20266,3236,3676,1586,256
04/27/20266,7507,2566,7157,256
04/28/20267,2567,2706,9376,961
04/30/20266,7616,9576,6906,875
05/01/20266,7756,9186,6936,820
05/07/20267,1987,3007,0767,095
05/08/20267,1147,6547,0937,515
05/11/20267,5557,6397,3807,564
05/12/20267,6327,8527,5707,750
05/13/20267,5707,6807,5017,680
05/14/20268,5408,8808,0368,036
05/15/20268,2558,7208,0858,228
05/18/20268,4398,4397,9337,966
05/19/20267,9808,0157,6207,662
05/20/20267,5247,6507,2797,322
05/21/20267,5477,7417,4697,667
05/22/20268,1458,2788,0138,174
05/25/20268,3488,5628,3008,428
05/26/20268,4678,4928,2298,399
05/27/20268,6958,7038,1548,154
05/28/20268,0968,1007,8417,984
05/29/20268,1008,1497,8927,892
06/01/20267,9778,2617,9218,081
06/02/20268,0008,0107,4537,593
06/03/20267,7088,0807,6657,975
06/04/20267,8727,9227,6457,800
06/05/20267,6087,6907,4417,648
06/08/20267,0007,2486,9747,128
06/09/20267,1827,2106,9577,121
06/10/20266,8776,9976,6746,763
06/11/20266,3856,7786,2906,778
06/12/20267,0357,1226,9146,950
06/15/20267,2007,3537,0477,344
06/16/20267,4877,4907,2757,400
06/17/20267,2707,5157,2237,515
06/18/20267,6157,7047,5387,596
06/19/20267,5997,7027,3647,473