Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 6,151.00
+50.00 (0.82%)
Jan 29, 2026, 10:35 AM JST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,699.00 | 5,893.00 | 5,594.00 | 5,827.00 | 5,827.00 | 2.08% | 7,903,400 |
| Dec 16, 2025 | 6,003.00 | 6,068.00 | 5,708.00 | 5,708.00 | 5,708.00 | -6.04% | 9,563,600 |
| Dec 15, 2025 | 6,167.00 | 6,280.00 | 6,033.00 | 6,075.00 | 6,075.00 | -3.80% | 9,219,300 |
| Dec 12, 2025 | 6,130.00 | 6,338.00 | 6,097.00 | 6,315.00 | 6,315.00 | 5.32% | 11,208,300 |
| Dec 11, 2025 | 6,198.00 | 6,259.00 | 5,921.00 | 5,996.00 | 5,996.00 | -2.19% | 10,039,000 |
| Dec 10, 2025 | 6,158.00 | 6,332.00 | 5,975.00 | 6,130.00 | 6,130.00 | -0.55% | 15,396,300 |
| Dec 9, 2025 | 5,857.00 | 6,164.00 | 5,850.00 | 6,164.00 | 6,164.00 | 4.35% | 12,796,700 |
| Dec 8, 2025 | 5,990.00 | 6,034.00 | 5,817.00 | 5,907.00 | 5,907.00 | -0.40% | 8,686,200 |
| Dec 5, 2025 | 5,949.00 | 6,097.00 | 5,816.00 | 5,931.00 | 5,931.00 | -0.37% | 16,243,300 |
| Dec 4, 2025 | 5,393.00 | 5,987.00 | 5,373.00 | 5,953.00 | 5,953.00 | 12.98% | 17,114,300 |
| Dec 3, 2025 | 5,388.00 | 5,449.00 | 5,226.00 | 5,269.00 | 5,269.00 | -1.81% | 6,601,300 |
| Dec 2, 2025 | 5,264.00 | 5,512.00 | 5,242.00 | 5,366.00 | 5,366.00 | 6.51% | 13,718,100 |
| Dec 1, 2025 | 5,011.00 | 5,080.00 | 4,974.00 | 5,038.00 | 5,038.00 | 0.24% | 2,293,100 |
| Nov 28, 2025 | 4,993.00 | 5,039.00 | 4,976.00 | 5,026.00 | 5,026.00 | 1.15% | 1,733,500 |
| Nov 27, 2025 | 4,962.00 | 5,015.00 | 4,948.00 | 4,969.00 | 4,969.00 | 0.69% | 1,617,800 |
| 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 |