Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 6,253.00
+51.00 (0.82%)
At close: Mar 5, 2026
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,442.00 | 6,536.00 | 6,296.00 | 6,322.00 | - | 1.93% | 2,302,900 |
| Mar 4, 2026 | 6,304.00 | 6,466.00 | 6,090.00 | 6,202.00 | 6,202.00 | -6.09% | 5,856,500 |
| Mar 3, 2026 | 6,890.00 | 6,959.00 | 6,570.00 | 6,604.00 | 6,604.00 | -5.18% | 5,793,900 |
| Mar 2, 2026 | 6,897.00 | 7,011.00 | 6,748.00 | 6,965.00 | 6,965.00 | -2.08% | 4,785,200 |
| Feb 27, 2026 | 7,050.00 | 7,156.00 | 6,915.00 | 7,113.00 | 7,113.00 | 1.43% | 6,608,700 |
| Feb 26, 2026 | 6,969.00 | 7,175.00 | 6,938.00 | 7,013.00 | 7,013.00 | 4.13% | 8,015,600 |
| Feb 25, 2026 | 6,700.00 | 6,837.00 | 6,650.00 | 6,735.00 | 6,735.00 | 2.95% | 5,464,400 |
| Feb 24, 2026 | 6,456.00 | 6,653.00 | 6,425.00 | 6,542.00 | 6,542.00 | 1.88% | 4,279,300 |
| Feb 20, 2026 | 6,494.00 | 6,501.00 | 6,394.00 | 6,421.00 | 6,421.00 | -1.20% | 2,959,700 |
| Feb 19, 2026 | 6,406.00 | 6,523.00 | 6,367.00 | 6,499.00 | 6,499.00 | 2.09% | 3,732,000 |
| Feb 18, 2026 | 6,540.00 | 6,551.00 | 6,352.00 | 6,366.00 | 6,366.00 | -2.20% | 5,683,900 |
| Feb 17, 2026 | 6,600.00 | 6,601.00 | 6,438.00 | 6,509.00 | 6,509.00 | -2.09% | 3,575,500 |
| Feb 16, 2026 | 6,551.00 | 6,698.00 | 6,540.00 | 6,648.00 | 6,648.00 | 3.15% | 3,850,500 |
| Feb 13, 2026 | 6,514.00 | 6,571.00 | 6,358.00 | 6,445.00 | 6,445.00 | -4.01% | 8,819,100 |
| Feb 12, 2026 | 6,802.00 | 6,860.00 | 6,712.00 | 6,714.00 | 6,714.00 | -1.26% | 6,546,200 |
| Feb 10, 2026 | 6,786.00 | 6,832.00 | 6,663.00 | 6,800.00 | 6,800.00 | 1.07% | 6,924,800 |
| Feb 9, 2026 | 6,925.00 | 6,940.00 | 6,722.00 | 6,728.00 | 6,728.00 | 2.39% | 9,139,700 |
| Feb 6, 2026 | 6,283.00 | 6,632.00 | 6,254.00 | 6,571.00 | 6,571.00 | 0.14% | 6,115,600 |
| Feb 5, 2026 | 6,599.00 | 6,708.00 | 6,526.00 | 6,562.00 | 6,562.00 | -1.91% | 6,989,300 |
| Feb 4, 2026 | 6,459.00 | 6,713.00 | 6,434.00 | 6,690.00 | 6,690.00 | 4.01% | 8,170,800 |
| Feb 3, 2026 | 6,248.00 | 6,442.00 | 6,201.00 | 6,432.00 | 6,432.00 | 6.44% | 7,053,600 |
| Feb 2, 2026 | 6,177.00 | 6,237.00 | 6,027.00 | 6,043.00 | 6,043.00 | -3.61% | 7,958,100 |
| Jan 30, 2026 | 6,132.00 | 6,316.00 | 6,113.00 | 6,269.00 | 6,269.00 | 2.43% | 6,417,100 |
| Jan 29, 2026 | 6,201.00 | 6,330.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0.31% | 6,244,500 |
| Jan 28, 2026 | 6,227.00 | 6,308.00 | 6,092.00 | 6,101.00 | 6,101.00 | -3.80% | 8,832,500 |
| Jan 27, 2026 | 6,331.00 | 6,590.00 | 6,251.00 | 6,342.00 | 6,342.00 | -0.81% | 15,475,100 |
| Jan 26, 2026 | 6,374.00 | 6,519.00 | 6,341.00 | 6,394.00 | 6,394.00 | -2.74% | 6,760,900 |
| Jan 23, 2026 | 6,655.00 | 6,660.00 | 6,506.00 | 6,574.00 | 6,574.00 | -0.09% | 5,125,900 |
| Jan 22, 2026 | 6,600.00 | 6,666.00 | 6,501.00 | 6,580.00 | 6,580.00 | 0.60% | 4,970,200 |
| Jan 21, 2026 | 6,342.00 | 6,570.00 | 6,330.00 | 6,541.00 | 6,541.00 | -0.02% | 5,345,000 |
| Jan 20, 2026 | 6,589.00 | 6,640.00 | 6,512.00 | 6,542.00 | 6,542.00 | -0.83% | 4,146,200 |
| Jan 19, 2026 | 6,544.00 | 6,627.00 | 6,440.00 | 6,597.00 | 6,597.00 | -0.71% | 4,738,600 |
| Jan 16, 2026 | 6,788.00 | 6,853.00 | 6,586.00 | 6,644.00 | 6,644.00 | -1.57% | 8,069,400 |
| Jan 15, 2026 | 6,800.00 | 6,842.00 | 6,720.00 | 6,750.00 | 6,750.00 | -2.67% | 7,448,700 |
| Jan 14, 2026 | 6,771.00 | 6,950.00 | 6,758.00 | 6,935.00 | 6,935.00 | 4.60% | 7,973,200 |
| Jan 13, 2026 | 6,670.00 | 6,698.00 | 6,533.00 | 6,630.00 | 6,630.00 | 2.82% | 8,005,200 |
| Jan 9, 2026 | 6,370.00 | 6,490.00 | 6,305.00 | 6,448.00 | 6,448.00 | 2.41% | 6,412,200 |
| Jan 8, 2026 | 6,429.00 | 6,473.00 | 6,260.00 | 6,296.00 | 6,296.00 | -2.07% | 5,671,400 |
| Jan 7, 2026 | 6,445.00 | 6,540.00 | 6,397.00 | 6,429.00 | 6,429.00 | -0.26% | 6,447,800 |
| Jan 6, 2026 | 6,396.00 | 6,512.00 | 6,317.00 | 6,446.00 | 6,446.00 | 2.25% | 8,053,400 |
| Jan 5, 2026 | 6,262.00 | 6,344.00 | 6,175.00 | 6,304.00 | 6,304.00 | 3.62% | 6,845,900 |
| Dec 30, 2025 | 6,017.00 | 6,123.00 | 6,015.00 | 6,084.00 | 6,084.00 | 0.03% | 4,136,400 |
| Dec 29, 2025 | 6,058.00 | 6,113.00 | 5,984.00 | 6,082.00 | 6,082.00 | 1.64% | 4,211,500 |
| Dec 26, 2025 | 6,010.00 | 6,082.00 | 5,961.00 | 5,984.00 | 5,984.00 | -1.01% | 3,162,300 |
| Dec 25, 2025 | 5,927.00 | 6,045.00 | 5,926.00 | 6,045.00 | 6,045.00 | 2.03% | 2,467,100 |
| Dec 24, 2025 | 5,887.00 | 6,022.00 | 5,851.00 | 5,925.00 | 5,925.00 | 0.58% | 4,905,100 |
| Dec 23, 2025 | 6,015.00 | 6,083.00 | 5,881.00 | 5,891.00 | 5,891.00 | -2.32% | 5,432,200 |
| Dec 22, 2025 | 6,000.00 | 6,064.00 | 5,873.00 | 6,031.00 | 6,031.00 | 5.68% | 9,145,200 |
| Dec 19, 2025 | 5,724.00 | 5,798.00 | 5,637.00 | 5,707.00 | 5,707.00 | 0.60% | 7,193,400 |
| Dec 18, 2025 | 5,600.00 | 5,714.00 | 5,571.00 | 5,673.00 | 5,673.00 | -2.64% | 5,830,200 |