Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 5,761.00
-79.00 (-1.35%)
Mar 27, 2026, 2:55 PM JST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,740.00 | 5,763.00 | 5,649.00 | 5,720.00 | - | -2.05% | 1,862,600 |
| Mar 26, 2026 | 5,936.00 | 5,961.00 | 5,794.00 | 5,840.00 | 5,840.00 | -1.25% | 3,409,400 |
| Mar 25, 2026 | 5,989.00 | 5,993.00 | 5,876.00 | 5,914.00 | 5,914.00 | 2.16% | 3,147,600 |
| Mar 24, 2026 | 5,830.00 | 5,854.00 | 5,633.00 | 5,789.00 | 5,789.00 | 2.44% | 3,267,300 |
| Mar 23, 2026 | 5,650.00 | 5,694.00 | 5,528.00 | 5,651.00 | 5,651.00 | -4.80% | 4,910,000 |
| Mar 19, 2026 | 5,939.00 | 6,005.00 | 5,903.00 | 5,936.00 | 5,936.00 | -3.31% | 5,312,200 |
| Mar 18, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,139.00 | 6,139.00 | 1.77% | 2,960,900 |
| Mar 17, 2026 | 6,074.00 | 6,124.00 | 5,981.00 | 6,032.00 | 6,032.00 | 1.26% | 3,691,200 |
| Mar 16, 2026 | 6,003.00 | 6,066.00 | 5,920.00 | 5,957.00 | 5,957.00 | -2.39% | 3,780,400 |
| Mar 13, 2026 | 6,007.00 | 6,137.00 | 5,986.00 | 6,103.00 | 6,103.00 | -1.96% | 6,048,500 |
| Mar 12, 2026 | 6,169.00 | 6,270.00 | 6,101.00 | 6,225.00 | 6,225.00 | -0.70% | 3,956,300 |
| Mar 11, 2026 | 6,298.00 | 6,366.00 | 6,214.00 | 6,269.00 | 6,269.00 | 1.89% | 4,122,900 |
| Mar 10, 2026 | 6,108.00 | 6,217.00 | 6,040.00 | 6,153.00 | 6,153.00 | 3.66% | 5,370,400 |
| Mar 9, 2026 | 5,801.00 | 5,936.00 | 5,640.00 | 5,936.00 | 5,936.00 | -5.54% | 7,475,800 |
| Mar 6, 2026 | 6,153.00 | 6,335.00 | 6,140.00 | 6,284.00 | 6,284.00 | 0.50% | 3,990,100 |
| Mar 5, 2026 | 6,442.00 | 6,536.00 | 6,193.00 | 6,253.00 | 6,253.00 | 0.82% | 5,667,000 |
| 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 |