Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 6,296.00
-133.00 (-2.07%)
Jan 8, 2026, 3:30 PM JST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |