Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 5,587.00
-37.00 (-0.66%)
Oct 23, 2026, 3:30 PM JST
Fanuc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,424.00 | 5,587.00 | 5,322.00 | 5,587.00 | 5,587.00 | -0.66% | 7,186,300 |
| Oct 22, 2026 | 5,803.00 | 5,836.00 | 5,621.00 | 5,624.00 | 5,624.00 | -3.42% | 4,531,500 |
| Oct 21, 2026 | 5,928.00 | 5,950.00 | 5,815.00 | 5,823.00 | 5,823.00 | 0.60% | 3,668,500 |
| Oct 20, 2026 | 5,923.00 | 5,955.00 | 5,763.00 | 5,788.00 | 5,788.00 | -2.66% | 4,307,800 |
| Oct 19, 2026 | 5,820.00 | 5,997.00 | 5,802.00 | 5,946.00 | 5,946.00 | -0.68% | 4,372,700 |
| Oct 16, 2026 | 5,940.00 | 6,084.00 | 5,927.00 | 5,987.00 | 5,987.00 | 1.35% | 5,201,200 |
| Oct 15, 2026 | 5,992.00 | 6,038.00 | 5,879.00 | 5,907.00 | 5,907.00 | -5.49% | 7,360,600 |
| Oct 14, 2026 | 6,192.00 | 6,310.00 | 6,172.00 | 6,250.00 | 6,250.00 | 0.94% | 5,325,600 |
| Oct 13, 2026 | 6,141.00 | 6,230.00 | 6,050.00 | 6,192.00 | 6,192.00 | 1.46% | 5,593,600 |
| Oct 9, 2026 | 5,981.00 | 6,103.00 | 5,910.00 | 6,103.00 | 6,103.00 | 1.40% | 4,914,400 |
| Oct 8, 2026 | 6,118.00 | 6,150.00 | 6,007.00 | 6,019.00 | 6,019.00 | -2.35% | 3,601,000 |
| Oct 7, 2026 | 6,264.00 | 6,310.00 | 6,131.00 | 6,164.00 | 6,164.00 | -0.90% | 3,680,100 |
| Oct 6, 2026 | 6,186.00 | 6,249.00 | 6,111.00 | 6,220.00 | 6,220.00 | 0.55% | 3,180,100 |
| Oct 5, 2026 | 6,186.00 | 6,223.00 | 6,135.00 | 6,186.00 | 6,186.00 | 1.83% | 3,752,100 |
| Oct 2, 2026 | 6,031.00 | 6,109.00 | 6,002.00 | 6,075.00 | 6,075.00 | -0.85% | 3,569,200 |
| Oct 1, 2026 | 5,903.00 | 6,127.00 | 5,903.00 | 6,127.00 | 6,127.00 | 3.10% | 5,459,500 |
| Sep 30, 2026 | 5,953.00 | 6,007.00 | 5,908.00 | 5,943.00 | 5,943.00 | 0.54% | 5,965,400 |
| Sep 29, 2026 | 5,852.00 | 5,927.00 | 5,831.00 | 5,911.00 | 5,911.00 | 0.47% | 5,199,800 |
| Sep 28, 2026 | 6,033.00 | 6,034.00 | 5,925.00 | 5,943.00 | 5,883.18 | -0.70% | 4,340,900 |
| Sep 25, 2026 | 5,941.00 | 6,008.00 | 5,857.00 | 5,985.00 | 5,924.76 | -0.60% | 4,706,800 |
| Sep 24, 2026 | 5,952.00 | 6,050.00 | 5,940.00 | 6,021.00 | 5,960.39 | 2.89% | 5,134,100 |
| Sep 18, 2026 | 5,894.00 | 5,900.00 | 5,780.00 | 5,852.00 | 5,793.10 | 1.00% | 4,699,800 |
| Sep 17, 2026 | 5,907.00 | 5,937.00 | 5,784.00 | 5,794.00 | 5,735.68 | -0.75% | 3,052,900 |
| Sep 16, 2026 | 5,778.00 | 5,838.00 | 5,736.00 | 5,838.00 | 5,779.24 | 2.13% | 2,470,700 |
| Sep 15, 2026 | 5,700.00 | 5,802.00 | 5,656.00 | 5,716.00 | 5,658.46 | -1.04% | 3,324,400 |
| Sep 14, 2026 | 5,690.00 | 5,795.00 | 5,625.00 | 5,776.00 | 5,717.86 | 0.71% | 3,827,900 |
| Sep 11, 2026 | 5,600.00 | 5,740.00 | 5,592.00 | 5,735.00 | 5,677.27 | -1.02% | 7,214,400 |
| Sep 10, 2026 | 5,748.00 | 5,794.00 | 5,706.00 | 5,794.00 | 5,735.68 | -0.92% | 4,887,300 |
| Sep 9, 2026 | 5,785.00 | 5,913.00 | 5,774.00 | 5,848.00 | 5,789.14 | 0.88% | 4,384,700 |
| Sep 8, 2026 | 6,000.00 | 6,003.00 | 5,793.00 | 5,797.00 | 5,738.65 | -3.56% | 4,422,000 |
| Sep 7, 2026 | 6,050.00 | 6,084.00 | 5,978.00 | 6,011.00 | 5,950.50 | 1.35% | 3,793,900 |
| Sep 4, 2026 | 5,796.00 | 5,958.00 | 5,784.00 | 5,931.00 | 5,871.30 | 2.95% | 5,339,000 |
| Sep 3, 2026 | 5,791.00 | 5,838.00 | 5,702.00 | 5,761.00 | 5,703.01 | 0.63% | 5,248,700 |
| Sep 2, 2026 | 5,889.00 | 5,897.00 | 5,716.00 | 5,725.00 | 5,667.37 | -4.41% | 6,324,800 |
| Sep 1, 2026 | 5,990.00 | 6,063.00 | 5,973.00 | 5,989.00 | 5,928.72 | -1.09% | 3,468,300 |
| Aug 31, 2026 | 5,890.00 | 6,078.00 | 5,870.00 | 6,055.00 | 5,994.05 | 0.05% | 5,069,500 |
| Aug 28, 2026 | 6,031.00 | 6,147.00 | 6,031.00 | 6,052.00 | 5,991.08 | 0.48% | 4,605,400 |
| Aug 27, 2026 | 6,169.00 | 6,208.00 | 5,995.00 | 6,023.00 | 5,962.37 | - | 4,362,600 |
| Aug 26, 2026 | 6,020.00 | 6,076.00 | 5,976.00 | 6,023.00 | 5,962.37 | -0.40% | 3,447,900 |
| Aug 25, 2026 | 5,964.00 | 6,047.00 | 5,924.00 | 6,047.00 | 5,986.13 | -0.08% | 4,158,700 |
| Aug 24, 2026 | 6,031.00 | 6,137.00 | 6,016.00 | 6,052.00 | 5,991.08 | 0.28% | 3,486,600 |
| Aug 21, 2026 | 6,016.00 | 6,083.00 | 5,946.00 | 6,035.00 | 5,974.25 | -1.32% | 5,143,500 |
| Aug 20, 2026 | 6,163.00 | 6,165.00 | 6,067.00 | 6,116.00 | 6,054.44 | 0.87% | 3,811,900 |
| Aug 19, 2026 | 6,000.00 | 6,148.00 | 5,971.00 | 6,063.00 | 6,001.97 | -3.53% | 6,974,800 |
| Aug 18, 2026 | 6,445.00 | 6,568.00 | 6,266.00 | 6,285.00 | 6,221.74 | -3.65% | 5,128,500 |
| Aug 17, 2026 | 6,335.00 | 6,525.00 | 6,327.00 | 6,523.00 | 6,457.34 | 1.37% | 5,031,200 |
| Aug 14, 2026 | 6,594.00 | 6,616.00 | 6,418.00 | 6,435.00 | 6,370.23 | -1.08% | 7,640,400 |
| Aug 13, 2026 | 6,620.00 | 6,666.00 | 6,504.00 | 6,505.00 | 6,439.52 | -3.20% | 9,206,400 |
| Aug 12, 2026 | 6,505.00 | 6,720.00 | 6,475.00 | 6,720.00 | 6,652.36 | 3.27% | 7,176,100 |
| Aug 10, 2026 | 6,507.00 | 6,618.00 | 6,481.00 | 6,507.00 | 6,441.50 | -0.43% | 4,994,400 |