Skip to main content
logo
Fanuc Corporation (TYO:6954)
Japan flag Japan · Delayed Price · Currency is JPY
4,366.00
+16.00 (0.37%)
Aug 8, 2025, 3:30 PM JST

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,370.004,392.004,230.004,375.00-0.57%4,936,600
Aug 7, 20254,350.004,423.004,330.004,350.004,350.00-0.25%3,716,200
Aug 6, 20254,403.004,410.004,328.004,361.004,361.00-1.51%3,480,700
Aug 5, 20254,400.004,483.004,384.004,428.004,428.001.21%3,045,300
Aug 4, 20254,232.004,392.004,230.004,375.004,375.000.07%2,753,100
Aug 1, 20254,283.004,449.004,260.004,372.004,372.002.36%3,725,800
Jul 31, 20254,289.004,302.004,246.004,271.004,271.00-0.33%3,636,100
Jul 30, 20254,320.004,339.004,264.004,285.004,285.00-1.49%3,320,800
Jul 29, 20254,375.004,408.004,310.004,350.004,350.00-1.83%4,024,700
Jul 28, 20254,549.004,556.004,370.004,431.004,431.005.00%7,809,400
Jul 25, 20254,225.004,286.004,180.004,220.004,220.00-4.63%5,872,100
Jul 24, 20254,340.004,449.004,310.004,425.004,425.003.63%7,969,700
Jul 23, 20253,990.004,294.003,956.004,270.004,270.0011.84%9,522,500
Jul 22, 20253,788.003,863.003,778.003,818.003,818.000.24%3,183,200
Jul 18, 20253,840.003,842.003,782.003,809.003,809.000.50%2,163,900
Jul 17, 20253,722.003,804.003,709.003,790.003,790.000.69%2,248,400
Jul 16, 20253,752.003,764.003,712.003,764.003,764.000.86%3,132,000
Jul 15, 20253,765.003,766.003,699.003,732.003,732.00-0.43%2,408,300
Jul 14, 20253,776.003,784.003,721.003,748.003,748.00-1.88%2,394,300
Jul 11, 20253,804.003,858.003,798.003,820.003,820.002.30%3,873,000
Jul 10, 20253,774.003,782.003,734.003,734.003,734.00-1.74%4,602,100
Jul 9, 20253,763.003,805.003,747.003,800.003,800.001.41%4,019,300
Jul 8, 20253,754.003,791.003,747.003,747.003,747.00-0.50%5,245,900
Jul 7, 20253,800.003,814.003,764.003,766.003,766.00-3.41%3,992,700
Jul 4, 20253,904.003,933.003,862.003,899.003,899.000.18%2,475,300
Jul 3, 20253,861.003,911.003,849.003,892.003,892.000.96%4,803,800
Jul 2, 20253,870.003,897.003,826.003,855.003,855.00-0.95%3,564,200
Jul 1, 20253,985.004,008.003,862.003,892.003,892.00-1.22%3,372,100
Jun 30, 20253,963.003,995.003,907.003,940.003,940.000.69%3,661,700
Jun 27, 20253,915.004,009.003,895.003,913.003,913.001.74%5,994,700
Jun 26, 20253,769.003,918.003,763.003,846.003,846.002.04%3,500,500
Jun 25, 20253,801.003,823.003,747.003,769.003,769.000.61%2,338,200
Jun 24, 20253,747.003,786.003,709.003,746.003,746.000.92%2,379,800
Jun 23, 20253,681.003,712.003,650.003,712.003,712.00-0.03%1,780,300
Jun 20, 20253,763.003,770.003,713.003,713.003,713.00-0.75%2,924,700
Jun 19, 20253,840.003,847.003,741.003,741.003,741.00-2.53%2,527,800
Jun 18, 20253,803.003,846.003,772.003,838.003,838.00-0.13%3,012,200
Jun 17, 20253,861.003,895.003,840.003,843.003,843.00-0.18%2,301,100
Jun 16, 20253,890.003,896.003,822.003,850.003,850.000.76%2,585,700
Jun 13, 20253,871.003,880.003,776.003,821.003,821.000.29%7,419,600
Jun 12, 20253,836.003,860.003,769.003,810.003,810.00-0.60%2,870,600
Jun 11, 20253,823.003,855.003,804.003,833.003,833.000.60%2,042,200
Jun 10, 20253,810.003,863.003,805.003,810.003,810.001.22%3,402,300
Jun 9, 20253,742.003,831.003,724.003,764.003,764.001.05%2,745,300
Jun 6, 20253,681.003,737.003,670.003,725.003,725.00-0.08%2,388,400
Jun 5, 20253,780.003,802.003,717.003,728.003,728.00-1.66%2,740,300
Jun 4, 20253,809.003,844.003,781.003,791.003,791.00-2,236,900
Jun 3, 20253,802.003,835.003,791.003,791.003,791.00-0.08%2,423,100
Jun 2, 20253,846.003,850.003,786.003,794.003,794.00-1.91%3,245,100
May 30, 20253,900.003,936.003,868.003,868.003,868.00-3.13%7,000,300