Fanuc Corporation 6954
TSE · Japan · Produzierendes Gewerbe
¥6.127,00+184,00 (+3,10 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6.127,00 | +3,10 % | ¥5.903,00 | ¥6.127,00 | ¥5.903,00 | 5,46M |
| 2026-09-30 | ¥5.943,00 | +0,54 % | ¥5.953,00 | ¥6.007,00 | ¥5.908,00 | 5,97M |
| 2026-09-29 | ¥5.911,00 | -0,54 % | ¥5.852,00 | ¥5.927,00 | ¥5.831,00 | 5,20M |
| 2026-09-28 | ¥5.943,00 | -0,70 % | ¥6.033,00 | ¥6.034,00 | ¥5.925,00 | 4,34M |
| 2026-09-25 | ¥5.985,00 | -0,60 % | ¥5.941,00 | ¥6.008,00 | ¥5.857,00 | 4,71M |
| 2026-09-24 | ¥6.021,00 | +2,89 % | ¥5.952,00 | ¥6.050,00 | ¥5.940,00 | 5,13M |
| 2026-09-18 | ¥5.852,00 | +1,00 % | ¥5.894,00 | ¥5.900,00 | ¥5.780,00 | 4,70M |
| 2026-09-17 | ¥5.794,00 | -0,75 % | ¥5.907,00 | ¥5.937,00 | ¥5.784,00 | 3,05M |
| 2026-09-16 | ¥5.838,00 | +2,13 % | ¥5.778,00 | ¥5.838,00 | ¥5.736,00 | 2,47M |
| 2026-09-15 | ¥5.716,00 | -1,04 % | ¥5.700,00 | ¥5.802,00 | ¥5.656,00 | 3,32M |
| 2026-09-14 | ¥5.776,00 | +0,71 % | ¥5.690,00 | ¥5.795,00 | ¥5.625,00 | 3,83M |
| 2026-09-11 | ¥5.735,00 | -1,02 % | ¥5.600,00 | ¥5.740,00 | ¥5.592,00 | 7,21M |
| 2026-09-10 | ¥5.794,00 | -0,92 % | ¥5.748,00 | ¥5.794,00 | ¥5.706,00 | 4,89M |
| 2026-09-09 | ¥5.848,00 | +0,88 % | ¥5.785,00 | ¥5.913,00 | ¥5.774,00 | 4,38M |
| 2026-09-08 | ¥5.797,00 | -3,56 % | ¥6.000,00 | ¥6.003,00 | ¥5.793,00 | 4,42M |
| 2026-09-07 | ¥6.011,00 | +1,35 % | ¥6.050,00 | ¥6.084,00 | ¥5.978,00 | 3,79M |
| 2026-09-04 | ¥5.931,00 | +2,95 % | ¥5.796,00 | ¥5.958,00 | ¥5.784,00 | 5,34M |
| 2026-09-03 | ¥5.761,00 | +0,63 % | ¥5.791,00 | ¥5.838,00 | ¥5.702,00 | 5,25M |
| 2026-09-02 | ¥5.725,00 | -4,41 % | ¥5.889,00 | ¥5.897,00 | ¥5.716,00 | 6,32M |
| 2026-09-01 | ¥5.989,00 | -1,09 % | ¥5.990,00 | ¥6.063,00 | ¥5.973,00 | 3,47M |
| 2026-08-31 | ¥6.055,00 | +0,05 % | ¥5.890,00 | ¥6.078,00 | ¥5.870,00 | 5,07M |
| 2026-08-28 | ¥6.052,00 | +0,48 % | ¥6.031,00 | ¥6.147,00 | ¥6.031,00 | 4,61M |
| 2026-08-27 | ¥6.023,00 | 0,00 % | ¥6.169,00 | ¥6.208,00 | ¥5.995,00 | 4,36M |
| 2026-08-26 | ¥6.023,00 | -0,40 % | ¥6.020,00 | ¥6.076,00 | ¥5.976,00 | 3,45M |
| 2026-08-25 | ¥6.047,00 | -0,08 % | ¥5.964,00 | ¥6.047,00 | ¥5.924,00 | 4,16M |
| 2026-08-24 | ¥6.052,00 | +0,28 % | ¥6.031,00 | ¥6.137,00 | ¥6.016,00 | 3,49M |
| 2026-08-21 | ¥6.035,00 | -1,32 % | ¥6.016,00 | ¥6.083,00 | ¥5.946,00 | 5,14M |
| 2026-08-20 | ¥6.116,00 | +0,87 % | ¥6.163,00 | ¥6.165,00 | ¥6.067,00 | 3,81M |
| 2026-08-19 | ¥6.063,00 | -3,53 % | ¥6.000,00 | ¥6.148,00 | ¥5.971,00 | 6,97M |
| 2026-08-18 | ¥6.285,00 | -3,65 % | ¥6.445,00 | ¥6.568,00 | ¥6.266,00 | 5,13M |
| 2026-08-17 | ¥6.523,00 | +1,37 % | ¥6.335,00 | ¥6.525,00 | ¥6.327,00 | 5,03M |
| 2026-08-14 | ¥6.435,00 | -1,08 % | ¥6.594,00 | ¥6.616,00 | ¥6.418,00 | 7,64M |
| 2026-08-13 | ¥6.505,00 | -3,20 % | ¥6.620,00 | ¥6.666,00 | ¥6.504,00 | 9,21M |
| 2026-08-12 | ¥6.720,00 | +3,27 % | ¥6.505,00 | ¥6.720,00 | ¥6.475,00 | 7,18M |
| 2026-08-10 | ¥6.507,00 | -0,43 % | ¥6.507,00 | ¥6.618,00 | ¥6.481,00 | 4,99M |
| 2026-08-07 | ¥6.535,00 | +1,63 % | ¥6.530,00 | ¥6.759,00 | ¥6.422,00 | 8,46M |
| 2026-08-06 | ¥6.430,00 | -0,46 % | ¥6.500,00 | ¥6.556,00 | ¥6.316,00 | 6,89M |
| 2026-08-05 | ¥6.460,00 | +4,41 % | ¥6.487,00 | ¥6.495,00 | ¥6.327,00 | 8,57M |
| 2026-08-04 | ¥6.187,00 | +1,19 % | ¥6.115,00 | ¥6.187,00 | ¥6.001,00 | 11,27M |
| 2026-08-03 | ¥6.114,00 | -14,31 % | ¥6.385,00 | ¥6.386,00 | ¥5.808,00 | 21,71M |
| 2026-07-31 | ¥7.135,00 | +7,71 % | ¥7.080,00 | ¥7.240,00 | ¥6.959,00 | 9,48M |
| 2026-07-30 | ¥6.624,00 | +2,49 % | ¥6.383,00 | ¥6.752,00 | ¥6.360,00 | 7,96M |
| 2026-07-29 | ¥6.463,00 | +1,41 % | ¥6.473,00 | ¥6.617,00 | ¥6.223,00 | 9,59M |
| 2026-07-28 | ¥6.373,00 | -6,07 % | ¥6.585,00 | ¥6.609,00 | ¥6.321,00 | 6,48M |
| 2026-07-27 | ¥6.785,00 | +2,43 % | ¥6.724,00 | ¥6.835,00 | ¥6.641,00 | 5,71M |
| 2026-07-24 | ¥6.624,00 | -4,53 % | ¥6.838,00 | ¥6.860,00 | ¥6.577,00 | 4,74M |
| 2026-07-23 | ¥6.938,00 | +0,95 % | ¥6.897,00 | ¥6.982,00 | ¥6.861,00 | 3,45M |
| 2026-07-22 | ¥6.873,00 | +1,43 % | ¥6.897,00 | ¥7.057,00 | ¥6.856,00 | 7,49M |
| 2026-07-21 | ¥6.776,00 | +2,09 % | ¥6.621,00 | ¥6.808,00 | ¥6.473,00 | 6,30M |
| 2026-07-17 | ¥6.637,00 | -5,46 % | ¥6.690,00 | ¥6.706,00 | ¥6.394,00 | 7,84M |
| 2026-07-16 | ¥7.020,00 | +0,17 % | ¥6.897,00 | ¥7.059,00 | ¥6.885,00 | 5,81M |
| 2026-07-15 | ¥7.008,00 | +2,47 % | ¥6.939,00 | ¥7.030,00 | ¥6.792,00 | 3,77M |
| 2026-07-14 | ¥6.839,00 | -1,70 % | ¥6.857,00 | ¥6.898,00 | ¥6.674,00 | 5,02M |
| 2026-07-13 | ¥6.957,00 | -2,78 % | ¥7.050,00 | ¥7.205,00 | ¥6.856,00 | 5,04M |
| 2026-07-10 | ¥7.156,00 | +4,45 % | ¥7.051,00 | ¥7.239,00 | ¥7.037,00 | 6,06M |
| 2026-07-09 | ¥6.851,00 | +2,25 % | ¥6.789,00 | ¥6.919,00 | ¥6.765,00 | 4,48M |
| 2026-07-08 | ¥6.700,00 | -5,26 % | ¥6.922,00 | ¥6.985,00 | ¥6.700,00 | 7,99M |
| 2026-07-07 | ¥7.072,00 | -5,42 % | ¥7.335,00 | ¥7.372,00 | ¥7.048,00 | 6,37M |
| 2026-07-06 | ¥7.477,00 | +0,51 % | ¥7.436,00 | ¥7.569,00 | ¥7.318,00 | 4,08M |
| 2026-07-03 | ¥7.439,00 | +3,19 % | ¥7.209,00 | ¥7.468,00 | ¥6.994,00 | 4,45M |
| 2026-07-02 | ¥7.209,00 | -2,78 % | ¥7.227,00 | ¥7.339,00 | ¥7.082,00 | 3,97M |
| 2026-07-01 | ¥7.415,00 | +0,82 % | ¥7.505,00 | ¥7.515,00 | ¥7.363,00 | 4,49M |
| 2026-06-30 | ¥7.355,00 | +4,31 % | ¥7.200,00 | ¥7.430,00 | ¥7.170,00 | 5,84M |
| 2026-06-29 | ¥7.051,00 | +0,36 % | ¥7.083,00 | ¥7.085,00 | ¥6.853,00 | 3,97M |
| 2026-06-26 | ¥7.026,00 | -4,50 % | ¥7.253,00 | ¥7.350,00 | ¥6.995,00 | 6,27M |
| 2026-06-25 | ¥7.357,00 | -0,07 % | ¥7.512,00 | ¥7.513,00 | ¥7.279,00 | 4,73M |
| 2026-06-24 | ¥7.362,00 | -1,30 % | ¥7.450,00 | ¥7.561,00 | ¥7.261,00 | 4,99M |
| 2026-06-23 | ¥7.459,00 | -6,29 % | ¥7.935,00 | ¥7.938,00 | ¥7.457,00 | 7,28M |
| 2026-06-22 | ¥7.960,00 | +6,52 % | ¥7.720,00 | ¥8.164,00 | ¥7.705,00 | 9,75M |
| 2026-06-19 | ¥7.473,00 | -1,62 % | ¥7.599,00 | ¥7.702,00 | ¥7.364,00 | 5,99M |
| 2026-06-18 | ¥7.596,00 | +1,08 % | ¥7.615,00 | ¥7.704,00 | ¥7.538,00 | 5,92M |
| 2026-06-17 | ¥7.515,00 | +1,55 % | ¥7.270,00 | ¥7.515,00 | ¥7.223,00 | 5,21M |
| 2026-06-16 | ¥7.400,00 | +0,76 % | ¥7.487,00 | ¥7.490,00 | ¥7.275,00 | 5,45M |
| 2026-06-15 | ¥7.344,00 | +5,67 % | ¥7.200,00 | ¥7.353,00 | ¥7.047,00 | 5,81M |
| 2026-06-12 | ¥6.950,00 | +2,54 % | ¥7.035,00 | ¥7.122,00 | ¥6.914,00 | 7,19M |
| 2026-06-11 | ¥6.778,00 | +0,22 % | ¥6.385,00 | ¥6.778,00 | ¥6.290,00 | 7,39M |
| 2026-06-10 | ¥6.763,00 | -5,03 % | ¥6.877,00 | ¥6.997,00 | ¥6.674,00 | 6,94M |
| 2026-06-09 | ¥7.121,00 | -0,10 % | ¥7.182,00 | ¥7.210,00 | ¥6.957,00 | 7,12M |
| 2026-06-08 | ¥7.128,00 | -6,80 % | ¥7.000,00 | ¥7.248,00 | ¥6.974,00 | 7,18M |
| 2026-06-05 | ¥7.648,00 | -1,95 % | ¥7.608,00 | ¥7.690,00 | ¥7.441,00 | 5,28M |
| 2026-06-04 | ¥7.800,00 | -2,19 % | ¥7.872,00 | ¥7.922,00 | ¥7.645,00 | 4,66M |
| 2026-06-03 | ¥7.975,00 | +5,03 % | ¥7.708,00 | ¥8.080,00 | ¥7.665,00 | 6,18M |
| 2026-06-02 | ¥7.593,00 | -6,04 % | ¥8.000,00 | ¥8.010,00 | ¥7.453,00 | 7,80M |
| 2026-06-01 | ¥8.081,00 | +2,39 % | ¥7.977,00 | ¥8.261,00 | ¥7.921,00 | 5,58M |
| 2026-05-29 | ¥7.892,00 | -1,15 % | ¥8.100,00 | ¥8.149,00 | ¥7.892,00 | 8,21M |
| 2026-05-28 | ¥7.984,00 | -2,08 % | ¥8.096,00 | ¥8.100,00 | ¥7.841,00 | 6,95M |
| 2026-05-27 | ¥8.154,00 | -2,92 % | ¥8.695,00 | ¥8.703,00 | ¥8.154,00 | 5,84M |
| 2026-05-26 | ¥8.399,00 | -0,34 % | ¥8.467,00 | ¥8.492,00 | ¥8.229,00 | 4,99M |
| 2026-05-25 | ¥8.428,00 | +3,11 % | ¥8.348,00 | ¥8.562,00 | ¥8.300,00 | 6,75M |
| 2026-05-22 | ¥8.174,00 | +6,61 % | ¥8.145,00 | ¥8.278,00 | ¥8.013,00 | 8,46M |