6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.380,1276
KAPANIŞ 4.376,7119
En Düşük
DÜŞÜK 3.038
En Yüksek
YÜKSEK 6.338
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.215 | 4.228 | 4.073 | 4.087 |
| 07.01.2025 | 4.130 | 4.248 | 4.091 | 4.235 |
| 08.01.2025 | 4.234 | 4.247 | 4.193 | 4.201 |
| 09.01.2025 | 4.157 | 4.165 | 4.090 | 4.147 |
| 10.01.2025 | 4.077 | 4.143 | 4.063 | 4.116 |
| 14.01.2025 | 4.186 | 4.234 | 4.098 | 4.143 |
| 15.01.2025 | 4.247 | 4.416 | 4.230 | 4.378 |
| 16.01.2025 | 4.427 | 4.530 | 4.420 | 4.434 |
| 17.01.2025 | 4.435 | 4.497 | 4.401 | 4.493 |
| 20.01.2025 | 4.490 | 4.700 | 4.471 | 4.672 |
| 21.01.2025 | 4.702 | 4.711 | 4.617 | 4.650 |
| 22.01.2025 | 4.668 | 4.715 | 4.628 | 4.687 |
| 23.01.2025 | 4.724 | 4.725 | 4.654 | 4.690 |
| 24.01.2025 | 4.750 | 4.800 | 4.706 | 4.763 |
| 27.01.2025 | 4.800 | 4.847 | 4.647 | 4.692 |
| 28.01.2025 | 4.762 | 4.839 | 4.614 | 4.695 |
| 29.01.2025 | 4.742 | 4.808 | 4.690 | 4.749 |
| 30.01.2025 | 4.702 | 4.723 | 4.618 | 4.640 |
| 31.01.2025 | 4.660 | 4.685 | 4.628 | 4.659 |
| 03.02.2025 | 4.519 | 4.548 | 4.334 | 4.351 |
| 04.02.2025 | 4.460 | 4.484 | 4.372 | 4.417 |
| 05.02.2025 | 4.434 | 4.470 | 4.348 | 4.380 |
| 06.02.2025 | 4.410 | 4.443 | 4.346 | 4.390 |
| 07.02.2025 | 4.460 | 4.524 | 4.440 | 4.465 |
| 10.02.2025 | 4.455 | 4.529 | 4.423 | 4.513 |
| 12.02.2025 | 4.570 | 4.597 | 4.480 | 4.524 |
| 13.02.2025 | 4.564 | 4.578 | 4.505 | 4.535 |
| 14.02.2025 | 4.465 | 4.510 | 4.393 | 4.419 |
| 17.02.2025 | 4.440 | 4.504 | 4.429 | 4.429 |
| 18.02.2025 | 4.411 | 4.478 | 4.395 | 4.453 |
| 19.02.2025 | 4.419 | 4.490 | 4.381 | 4.448 |
| 20.02.2025 | 4.411 | 4.444 | 4.367 | 4.424 |
| 21.02.2025 | 4.445 | 4.486 | 4.393 | 4.467 |
| 25.02.2025 | 4.412 | 4.583 | 4.395 | 4.539 |
| 26.02.2025 | 4.532 | 4.538 | 4.423 | 4.483 |
| 27.02.2025 | 4.505 | 4.534 | 4.457 | 4.467 |
| 28.02.2025 | 4.409 | 4.426 | 4.270 | 4.309 |
| 03.03.2025 | 4.370 | 4.395 | 4.313 | 4.360 |
| 04.03.2025 | 4.309 | 4.318 | 4.219 | 4.305 |
| 05.03.2025 | 4.253 | 4.300 | 4.211 | 4.287 |
| 06.03.2025 | 4.345 | 4.371 | 4.309 | 4.326 |
| 07.03.2025 | 4.186 | 4.259 | 4.178 | 4.249 |
| 10.03.2025 | 4.253 | 4.387 | 4.248 | 4.361 |
| 11.03.2025 | 4.431 | 4.448 | 4.226 | 4.280 |
| 12.03.2025 | 4.273 | 4.331 | 4.262 | 4.313 |
| 13.03.2025 | 4.364 | 4.369 | 4.224 | 4.240 |
| 14.03.2025 | 4.217 | 4.355 | 4.206 | 4.323 |
| 17.03.2025 | 4.382 | 4.427 | 4.331 | 4.337 |
| 18.03.2025 | 4.410 | 4.481 | 4.390 | 4.405 |
| 19.03.2025 | 4.409 | 4.460 | 4.399 | 4.414 |
| 21.03.2025 | 4.375 | 4.462 | 4.365 | 4.378 |
| 24.03.2025 | 4.393 | 4.396 | 4.298 | 4.321 |
| 25.03.2025 | 4.408 | 4.422 | 4.351 | 4.361 |
| 26.03.2025 | 4.404 | 4.436 | 4.374 | 4.397 |
| 27.03.2025 | 4.396 | 4.452 | 4.385 | 4.429 |
| 28.03.2025 | 4.354 | 4.371 | 4.272 | 4.307 |
| 31.03.2025 | 4.167 | 4.175 | 4.044 | 4.060 |
| 01.04.2025 | 4.090 | 4.134 | 4.072 | 4.089 |
| 02.04.2025 | 4.091 | 4.100 | 4.022 | 4.068 |
| 03.04.2025 | 3.800 | 3.875 | 3.785 | 3.835 |
| 04.04.2025 | 3.685 | 3.695 | 3.537 | 3.580 |
| 07.04.2025 | 3.204 | 3.259 | 3.109 | 3.152 |
| 08.04.2025 | 3.340 | 3.443 | 3.280 | 3.300 |
| 09.04.2025 | 3.173 | 3.183 | 3.038 | 3.114 |
| 10.04.2025 | 3.744 | 3.756 | 3.460 | 3.500 |
| 11.04.2025 | 3.220 | 3.413 | 3.192 | 3.388 |
| 14.04.2025 | 3.390 | 3.444 | 3.342 | 3.400 |
| 15.04.2025 | 3.427 | 3.463 | 3.404 | 3.443 |
| 16.04.2025 | 3.479 | 3.523 | 3.327 | 3.360 |
| 17.04.2025 | 3.360 | 3.464 | 3.357 | 3.464 |
| 18.04.2025 | 3.431 | 3.463 | 3.411 | 3.445 |
| 21.04.2025 | 3.432 | 3.436 | 3.373 | 3.390 |
| 22.04.2025 | 3.398 | 3.438 | 3.391 | 3.410 |
| 23.04.2025 | 3.531 | 3.535 | 3.454 | 3.497 |
| 24.04.2025 | 3.658 | 3.677 | 3.539 | 3.542 |
| 25.04.2025 | 3.612 | 3.727 | 3.581 | 3.720 |
| 28.04.2025 | 3.778 | 3.806 | 3.672 | 3.706 |
| 30.04.2025 | 3.697 | 3.699 | 3.602 | 3.654 |
| 01.05.2025 | 3.665 | 3.681 | 3.611 | 3.666 |
| 02.05.2025 | 3.720 | 3.740 | 3.690 | 3.720 |
| 07.05.2025 | 3.711 | 3.732 | 3.647 | 3.652 |
| 08.05.2025 | 3.615 | 3.645 | 3.588 | 3.621 |
| 09.05.2025 | 3.691 | 3.727 | 3.659 | 3.711 |
| 12.05.2025 | 3.748 | 3.838 | 3.726 | 3.780 |
| 13.05.2025 | 3.990 | 4.038 | 3.963 | 3.986 |
| 14.05.2025 | 3.950 | 3.959 | 3.841 | 3.935 |
| 15.05.2025 | 3.900 | 3.993 | 3.878 | 3.948 |
| 16.05.2025 | 3.958 | 3.976 | 3.880 | 3.916 |
| 19.05.2025 | 3.890 | 3.891 | 3.785 | 3.794 |
| 20.05.2025 | 3.886 | 3.975 | 3.870 | 3.892 |
| 21.05.2025 | 3.999 | 4.021 | 3.918 | 3.934 |
| 22.05.2025 | 3.864 | 3.910 | 3.857 | 3.905 |
| 23.05.2025 | 3.943 | 3.959 | 3.900 | 3.906 |
| 26.05.2025 | 3.900 | 3.930 | 3.886 | 3.930 |
| 27.05.2025 | 3.917 | 3.950 | 3.885 | 3.948 |
| 28.05.2025 | 3.945 | 3.968 | 3.876 | 3.892 |
| 29.05.2025 | 3.950 | 4.021 | 3.930 | 3.993 |
| 30.05.2025 | 3.900 | 3.936 | 3.868 | 3.868 |
| 02.06.2025 | 3.846 | 3.850 | 3.786 | 3.794 |
| 03.06.2025 | 3.802 | 3.835 | 3.791 | 3.791 |
| 04.06.2025 | 3.809 | 3.844 | 3.781 | 3.791 |
| 05.06.2025 | 3.780 | 3.802 | 3.717 | 3.728 |
| 06.06.2025 | 3.681 | 3.737 | 3.670 | 3.725 |
| 09.06.2025 | 3.742 | 3.831 | 3.724 | 3.764 |
| 10.06.2025 | 3.810 | 3.863 | 3.805 | 3.810 |
| 11.06.2025 | 3.823 | 3.855 | 3.804 | 3.833 |
| 12.06.2025 | 3.836 | 3.860 | 3.769 | 3.810 |
| 13.06.2025 | 3.871 | 3.880 | 3.776 | 3.821 |
| 16.06.2025 | 3.890 | 3.896 | 3.822 | 3.850 |
| 17.06.2025 | 3.861 | 3.895 | 3.840 | 3.843 |
| 18.06.2025 | 3.803 | 3.846 | 3.772 | 3.838 |
| 19.06.2025 | 3.840 | 3.847 | 3.741 | 3.741 |
| 20.06.2025 | 3.763 | 3.770 | 3.713 | 3.713 |
| 23.06.2025 | 3.681 | 3.712 | 3.650 | 3.712 |
| 24.06.2025 | 3.747 | 3.786 | 3.709 | 3.746 |
| 25.06.2025 | 3.801 | 3.823 | 3.747 | 3.769 |
| 26.06.2025 | 3.769 | 3.918 | 3.763 | 3.846 |
| 27.06.2025 | 3.915 | 4.009 | 3.895 | 3.913 |
| 30.06.2025 | 3.963 | 3.995 | 3.907 | 3.940 |
| 01.07.2025 | 3.985 | 4.008 | 3.862 | 3.892 |
| 02.07.2025 | 3.870 | 3.897 | 3.826 | 3.855 |
| 03.07.2025 | 3.861 | 3.911 | 3.849 | 3.892 |
| 04.07.2025 | 3.904 | 3.933 | 3.862 | 3.899 |
| 07.07.2025 | 3.800 | 3.814 | 3.764 | 3.766 |
| 08.07.2025 | 3.754 | 3.791 | 3.747 | 3.747 |
| 09.07.2025 | 3.763 | 3.805 | 3.747 | 3.800 |
| 10.07.2025 | 3.774 | 3.782 | 3.734 | 3.734 |
| 11.07.2025 | 3.804 | 3.858 | 3.798 | 3.820 |
| 14.07.2025 | 3.776 | 3.784 | 3.721 | 3.748 |
| 15.07.2025 | 3.765 | 3.766 | 3.699 | 3.732 |
| 16.07.2025 | 3.752 | 3.764 | 3.712 | 3.764 |
| 17.07.2025 | 3.722 | 3.804 | 3.709 | 3.790 |
| 18.07.2025 | 3.840 | 3.842 | 3.782 | 3.809 |
| 22.07.2025 | 3.788 | 3.863 | 3.778 | 3.818 |
| 23.07.2025 | 3.990 | 4.294 | 3.956 | 4.270 |
| 24.07.2025 | 4.340 | 4.449 | 4.310 | 4.425 |
| 25.07.2025 | 4.225 | 4.286 | 4.180 | 4.220 |
| 28.07.2025 | 4.549 | 4.556 | 4.370 | 4.431 |
| 29.07.2025 | 4.375 | 4.408 | 4.310 | 4.350 |
| 30.07.2025 | 4.320 | 4.339 | 4.264 | 4.285 |
| 31.07.2025 | 4.289 | 4.302 | 4.246 | 4.271 |
| 01.08.2025 | 4.283 | 4.449 | 4.260 | 4.372 |
| 04.08.2025 | 4.232 | 4.392 | 4.230 | 4.375 |
| 05.08.2025 | 4.400 | 4.483 | 4.384 | 4.428 |
| 06.08.2025 | 4.403 | 4.410 | 4.328 | 4.361 |
| 07.08.2025 | 4.350 | 4.423 | 4.330 | 4.350 |
| 08.08.2025 | 4.370 | 4.405 | 4.230 | 4.366 |
| 12.08.2025 | 4.377 | 4.468 | 4.346 | 4.422 |
| 13.08.2025 | 4.620 | 4.629 | 4.536 | 4.561 |
| 14.08.2025 | 4.590 | 4.620 | 4.510 | 4.510 |
| 15.08.2025 | 4.502 | 4.613 | 4.492 | 4.598 |
| 18.08.2025 | 4.564 | 4.620 | 4.510 | 4.565 |
| 19.08.2025 | 4.599 | 4.609 | 4.494 | 4.499 |
| 20.08.2025 | 4.480 | 4.518 | 4.350 | 4.398 |
| 21.08.2025 | 4.365 | 4.382 | 4.335 | 4.336 |
| 22.08.2025 | 4.298 | 4.316 | 4.266 | 4.316 |
| 25.08.2025 | 4.360 | 4.470 | 4.355 | 4.426 |
| 26.08.2025 | 4.446 | 4.449 | 4.353 | 4.353 |
| 27.08.2025 | 4.319 | 4.325 | 4.268 | 4.300 |
| 28.08.2025 | 4.250 | 4.293 | 4.236 | 4.260 |
| 29.08.2025 | 4.218 | 4.221 | 4.163 | 4.178 |
| 01.09.2025 | 4.149 | 4.166 | 4.087 | 4.121 |
| 02.09.2025 | 4.117 | 4.129 | 4.056 | 4.086 |
| 03.09.2025 | 4.114 | 4.167 | 4.086 | 4.110 |
| 04.09.2025 | 4.100 | 4.119 | 4.073 | 4.090 |
| 05.09.2025 | 4.118 | 4.148 | 4.082 | 4.110 |
| 08.09.2025 | 4.178 | 4.246 | 4.146 | 4.175 |
| 09.09.2025 | 4.174 | 4.209 | 4.129 | 4.165 |
| 10.09.2025 | 4.135 | 4.185 | 4.111 | 4.185 |
| 11.09.2025 | 4.159 | 4.229 | 4.153 | 4.200 |
| 12.09.2025 | 4.270 | 4.296 | 4.234 | 4.243 |
| 16.09.2025 | 4.240 | 4.313 | 4.229 | 4.272 |
| 17.09.2025 | 4.222 | 4.240 | 4.168 | 4.213 |
| 18.09.2025 | 4.196 | 4.303 | 4.192 | 4.272 |
| 19.09.2025 | 4.316 | 4.356 | 4.142 | 4.170 |
| 22.09.2025 | 4.211 | 4.365 | 4.210 | 4.352 |
| 24.09.2025 | 4.338 | 4.349 | 4.252 | 4.294 |
| 25.09.2025 | 4.318 | 4.331 | 4.233 | 4.291 |
| 26.09.2025 | 4.314 | 4.335 | 4.265 | 4.305 |
| 29.09.2025 | 4.305 | 4.306 | 4.201 | 4.257 |
| 30.09.2025 | 4.251 | 4.283 | 4.240 | 4.262 |
| 01.10.2025 | 4.234 | 4.254 | 4.132 | 4.155 |
| 02.10.2025 | 4.145 | 4.187 | 4.096 | 4.138 |
| 03.10.2025 | 4.145 | 4.275 | 4.145 | 4.272 |
| 06.10.2025 | 4.552 | 4.629 | 4.506 | 4.534 |
| 07.10.2025 | 4.565 | 4.568 | 4.444 | 4.500 |
| 08.10.2025 | 4.488 | 4.540 | 4.461 | 4.507 |
| 09.10.2025 | 4.566 | 4.737 | 4.538 | 4.715 |
| 10.10.2025 | 4.738 | 4.919 | 4.700 | 4.780 |
| 14.10.2025 | 4.650 | 4.714 | 4.477 | 4.510 |
| 15.10.2025 | 4.566 | 4.596 | 4.504 | 4.553 |
| 16.10.2025 | 4.602 | 4.643 | 4.493 | 4.527 |
| 17.10.2025 | 4.457 | 4.494 | 4.400 | 4.451 |
| 20.10.2025 | 4.591 | 4.750 | 4.567 | 4.740 |
| 21.10.2025 | 4.780 | 4.881 | 4.747 | 4.770 |
| 22.10.2025 | 4.748 | 4.897 | 4.740 | 4.849 |
| 23.10.2025 | 4.779 | 4.843 | 4.723 | 4.838 |
| 24.10.2025 | 4.862 | 4.940 | 4.842 | 4.882 |
| 27.10.2025 | 4.990 | 5.041 | 4.946 | 4.973 |
| 28.10.2025 | 4.936 | 4.939 | 4.825 | 4.836 |
| 29.10.2025 | 4.840 | 4.860 | 4.762 | 4.823 |
| 30.10.2025 | 4.785 | 4.883 | 4.761 | 4.861 |
| 31.10.2025 | 4.828 | 4.933 | 4.790 | 4.909 |
| 04.11.2025 | 5.154 | 5.353 | 5.116 | 5.160 |
| 05.11.2025 | 5.122 | 5.175 | 4.838 | 4.982 |
| 06.11.2025 | 5.159 | 5.170 | 5.050 | 5.135 |
| 07.11.2025 | 5.035 | 5.077 | 4.993 | 5.060 |
| 10.11.2025 | 5.095 | 5.155 | 5.060 | 5.135 |
| 11.11.2025 | 5.196 | 5.249 | 5.155 | 5.180 |
| 12.11.2025 | 5.201 | 5.285 | 5.147 | 5.211 |
| 13.11.2025 | 5.235 | 5.286 | 5.196 | 5.217 |
| 14.11.2025 | 5.140 | 5.208 | 5.100 | 5.153 |
| 17.11.2025 | 5.130 | 5.139 | 5.038 | 5.083 |
| 18.11.2025 | 5.002 | 5.011 | 4.841 | 4.856 |
| 19.11.2025 | 4.882 | 4.882 | 4.767 | 4.797 |
| 20.11.2025 | 4.867 | 4.954 | 4.839 | 4.894 |
| 21.11.2025 | 4.796 | 4.896 | 4.767 | 4.814 |
| 25.11.2025 | 4.884 | 4.929 | 4.816 | 4.816 |
| 26.11.2025 | 4.886 | 5.000 | 4.814 | 4.935 |
| 27.11.2025 | 4.962 | 5.015 | 4.948 | 4.969 |
| 28.11.2025 | 4.993 | 5.039 | 4.976 | 5.026 |
| 01.12.2025 | 5.011 | 5.080 | 4.974 | 5.038 |
| 02.12.2025 | 5.264 | 5.512 | 5.242 | 5.366 |
| 03.12.2025 | 5.388 | 5.449 | 5.226 | 5.269 |
| 04.12.2025 | 5.393 | 5.987 | 5.373 | 5.953 |
| 05.12.2025 | 5.949 | 6.097 | 5.816 | 5.931 |
| 08.12.2025 | 5.990 | 6.034 | 5.817 | 5.907 |
| 09.12.2025 | 5.857 | 6.164 | 5.850 | 6.164 |
| 10.12.2025 | 6.158 | 6.332 | 5.975 | 6.130 |
| 11.12.2025 | 6.198 | 6.259 | 5.921 | 5.996 |
| 12.12.2025 | 6.130 | 6.338 | 6.097 | 6.315 |
| 15.12.2025 | 6.167 | 6.280 | 6.033 | 6.075 |
| 16.12.2025 | 6.003 | 6.068 | 5.708 | 5.708 |
| 17.12.2025 | 5.699 | 5.893 | 5.594 | 5.827 |
| 18.12.2025 | 5.600 | 5.714 | 5.571 | 5.673 |
| 19.12.2025 | 5.724 | 5.798 | 5.637 | 5.707 |
| 22.12.2025 | 6.000 | 6.064 | 5.873 | 6.031 |
| 23.12.2025 | 6.015 | 6.083 | 5.881 | 5.891 |
| 24.12.2025 | 5.887 | 6.022 | 5.851 | 5.925 |
| 25.12.2025 | 5.927 | 6.045 | 5.926 | 6.045 |
| 26.12.2025 | 6.010 | 6.082 | 5.961 | 5.984 |
| 29.12.2025 | 6.058 | 6.113 | 5.984 | 6.082 |
| 30.12.2025 | 6.017 | 6.123 | 6.015 | 6.084 |