Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 4,969.00
+34.00 (0.69%)
At close: Nov 27, 2025
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 4,962.00 | 5,015.00 | 4,948.00 | 4,983.00 | 4,983.00 | 0.97% | 1,066,700 |
| Nov 26, 2025 | 4,886.00 | 5,000.00 | 4,814.00 | 4,935.00 | 4,935.00 | 2.47% | 3,570,300 |
| Nov 25, 2025 | 4,884.00 | 4,929.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.04% | 3,214,000 |
| Nov 21, 2025 | 4,796.00 | 4,896.00 | 4,767.00 | 4,814.00 | 4,814.00 | -1.63% | 5,519,200 |
| Nov 20, 2025 | 4,867.00 | 4,954.00 | 4,839.00 | 4,894.00 | 4,894.00 | 2.02% | 3,350,900 |
| Nov 19, 2025 | 4,882.00 | 4,882.00 | 4,767.00 | 4,797.00 | 4,797.00 | -1.21% | 3,635,700 |
| Nov 18, 2025 | 5,002.00 | 5,011.00 | 4,841.00 | 4,856.00 | 4,856.00 | -4.47% | 3,782,000 |
| Nov 17, 2025 | 5,130.00 | 5,139.00 | 5,038.00 | 5,083.00 | 5,083.00 | -1.36% | 2,790,700 |
| Nov 14, 2025 | 5,140.00 | 5,208.00 | 5,100.00 | 5,153.00 | 5,153.00 | -1.23% | 4,233,400 |
| Nov 13, 2025 | 5,235.00 | 5,286.00 | 5,196.00 | 5,217.00 | 5,217.00 | 0.12% | 2,869,500 |
| Nov 12, 2025 | 5,201.00 | 5,285.00 | 5,147.00 | 5,211.00 | 5,211.00 | 0.60% | 2,910,600 |
| Nov 11, 2025 | 5,196.00 | 5,249.00 | 5,155.00 | 5,180.00 | 5,180.00 | 0.88% | 3,055,000 |
| Nov 10, 2025 | 5,095.00 | 5,155.00 | 5,060.00 | 5,135.00 | 5,135.00 | 1.48% | 2,743,800 |
| Nov 7, 2025 | 5,035.00 | 5,077.00 | 4,993.00 | 5,060.00 | 5,060.00 | -1.46% | 3,540,900 |
| Nov 6, 2025 | 5,159.00 | 5,170.00 | 5,050.00 | 5,135.00 | 5,135.00 | 3.07% | 3,403,600 |
| Nov 5, 2025 | 5,122.00 | 5,175.00 | 4,838.00 | 4,982.00 | 4,982.00 | -3.45% | 5,498,700 |
| Nov 4, 2025 | 5,154.00 | 5,353.00 | 5,116.00 | 5,160.00 | 5,160.00 | 5.11% | 8,485,400 |
| Oct 31, 2025 | 4,828.00 | 4,933.00 | 4,790.00 | 4,909.00 | 4,909.00 | 0.99% | 3,865,200 |
| Oct 30, 2025 | 4,785.00 | 4,883.00 | 4,761.00 | 4,861.00 | 4,861.00 | 0.79% | 3,631,500 |
| Oct 29, 2025 | 4,840.00 | 4,860.00 | 4,762.00 | 4,823.00 | 4,823.00 | -0.27% | 2,562,100 |
| Oct 28, 2025 | 4,936.00 | 4,939.00 | 4,825.00 | 4,836.00 | 4,836.00 | -2.75% | 3,027,800 |
| Oct 27, 2025 | 4,990.00 | 5,041.00 | 4,946.00 | 4,973.00 | 4,973.00 | 1.86% | 3,684,000 |
| Oct 24, 2025 | 4,862.00 | 4,940.00 | 4,842.00 | 4,882.00 | 4,882.00 | 0.91% | 3,530,500 |
| Oct 23, 2025 | 4,779.00 | 4,843.00 | 4,723.00 | 4,838.00 | 4,838.00 | -0.23% | 4,587,500 |
| Oct 22, 2025 | 4,748.00 | 4,897.00 | 4,740.00 | 4,849.00 | 4,849.00 | 1.66% | 4,396,100 |
| Oct 21, 2025 | 4,780.00 | 4,881.00 | 4,747.00 | 4,770.00 | 4,770.00 | 0.63% | 5,161,700 |
| Oct 20, 2025 | 4,591.00 | 4,750.00 | 4,567.00 | 4,740.00 | 4,740.00 | 6.49% | 5,018,300 |
| Oct 17, 2025 | 4,457.00 | 4,494.00 | 4,400.00 | 4,451.00 | 4,451.00 | -1.68% | 3,457,000 |
| Oct 16, 2025 | 4,602.00 | 4,643.00 | 4,493.00 | 4,527.00 | 4,527.00 | -0.57% | 3,056,900 |
| Oct 15, 2025 | 4,566.00 | 4,596.00 | 4,504.00 | 4,553.00 | 4,553.00 | 0.95% | 3,565,200 |
| Oct 14, 2025 | 4,650.00 | 4,714.00 | 4,477.00 | 4,510.00 | 4,510.00 | -5.65% | 6,080,300 |
| Oct 10, 2025 | 4,738.00 | 4,919.00 | 4,700.00 | 4,780.00 | 4,780.00 | 1.38% | 10,121,000 |
| Oct 9, 2025 | 4,566.00 | 4,737.00 | 4,538.00 | 4,715.00 | 4,715.00 | 4.62% | 6,787,000 |
| Oct 8, 2025 | 4,488.00 | 4,540.00 | 4,461.00 | 4,507.00 | 4,507.00 | 0.16% | 3,521,600 |
| Oct 7, 2025 | 4,565.00 | 4,568.00 | 4,444.00 | 4,500.00 | 4,500.00 | -0.75% | 4,807,200 |
| Oct 6, 2025 | 4,552.00 | 4,629.00 | 4,506.00 | 4,534.00 | 4,534.00 | 6.13% | 7,646,300 |
| Oct 3, 2025 | 4,145.00 | 4,275.00 | 4,145.00 | 4,272.00 | 4,272.00 | 3.24% | 3,330,600 |
| Oct 2, 2025 | 4,145.00 | 4,187.00 | 4,096.00 | 4,138.00 | 4,138.00 | -0.41% | 3,237,800 |
| Oct 1, 2025 | 4,234.00 | 4,254.00 | 4,132.00 | 4,155.00 | 4,155.00 | -2.51% | 3,127,100 |
| Sep 30, 2025 | 4,251.00 | 4,283.00 | 4,240.00 | 4,262.00 | 4,262.00 | 0.12% | 2,988,300 |
| Sep 29, 2025 | 4,305.00 | 4,306.00 | 4,201.00 | 4,257.00 | 4,257.00 | -1.11% | 3,428,300 |
| Sep 26, 2025 | 4,314.00 | 4,335.00 | 4,265.00 | 4,305.00 | 4,253.67 | 0.33% | 3,866,000 |
| Sep 25, 2025 | 4,318.00 | 4,331.00 | 4,233.00 | 4,291.00 | 4,239.84 | -0.07% | 3,994,100 |
| Sep 24, 2025 | 4,338.00 | 4,349.00 | 4,252.00 | 4,294.00 | 4,242.80 | -1.33% | 4,290,100 |
| Sep 22, 2025 | 4,211.00 | 4,365.00 | 4,210.00 | 4,352.00 | 4,300.11 | 4.36% | 3,704,000 |
| Sep 19, 2025 | 4,316.00 | 4,356.00 | 4,142.00 | 4,170.00 | 4,120.28 | -2.39% | 5,575,300 |
| Sep 18, 2025 | 4,196.00 | 4,303.00 | 4,192.00 | 4,272.00 | 4,221.06 | 1.40% | 2,641,600 |
| Sep 17, 2025 | 4,222.00 | 4,240.00 | 4,168.00 | 4,213.00 | 4,162.77 | -1.38% | 2,815,000 |
| Sep 16, 2025 | 4,240.00 | 4,313.00 | 4,229.00 | 4,272.00 | 4,221.06 | 0.68% | 2,580,600 |
| Sep 12, 2025 | 4,270.00 | 4,296.00 | 4,234.00 | 4,243.00 | 4,192.41 | 1.02% | 4,426,400 |