Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 5,998.00
-23.00 (-0.38%)
Sep 25, 2026, 2:44 PM JST
Fanuc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,941.00 | 5,977.00 | 5,857.00 | 5,972.00 | - | -0.81% | 2,472,400 |
| Sep 24, 2026 | 5,952.00 | 6,050.00 | 5,940.00 | 6,021.00 | 6,021.00 | 2.89% | 5,134,100 |
| Sep 18, 2026 | 5,894.00 | 5,900.00 | 5,780.00 | 5,852.00 | 5,852.00 | 1.00% | 4,699,800 |
| Sep 17, 2026 | 5,907.00 | 5,937.00 | 5,784.00 | 5,794.00 | 5,794.00 | -0.75% | 3,052,900 |
| Sep 16, 2026 | 5,778.00 | 5,838.00 | 5,736.00 | 5,838.00 | 5,838.00 | 2.13% | 2,470,700 |
| Sep 15, 2026 | 5,700.00 | 5,802.00 | 5,656.00 | 5,716.00 | 5,716.00 | -1.04% | 3,324,400 |
| Sep 14, 2026 | 5,690.00 | 5,795.00 | 5,625.00 | 5,776.00 | 5,776.00 | 0.71% | 3,827,900 |
| Sep 11, 2026 | 5,600.00 | 5,740.00 | 5,592.00 | 5,735.00 | 5,735.00 | -1.02% | 7,214,400 |
| Sep 10, 2026 | 5,748.00 | 5,794.00 | 5,706.00 | 5,794.00 | 5,794.00 | -0.92% | 4,887,300 |
| Sep 9, 2026 | 5,785.00 | 5,913.00 | 5,774.00 | 5,848.00 | 5,848.00 | 0.88% | 4,384,700 |
| Sep 8, 2026 | 6,000.00 | 6,003.00 | 5,793.00 | 5,797.00 | 5,797.00 | -3.56% | 4,422,000 |
| Sep 7, 2026 | 6,050.00 | 6,084.00 | 5,978.00 | 6,011.00 | 6,011.00 | 1.35% | 3,793,900 |
| Sep 4, 2026 | 5,796.00 | 5,958.00 | 5,784.00 | 5,931.00 | 5,931.00 | 2.95% | 5,339,000 |
| Sep 3, 2026 | 5,791.00 | 5,838.00 | 5,702.00 | 5,761.00 | 5,761.00 | 0.63% | 5,248,700 |
| Sep 2, 2026 | 5,889.00 | 5,897.00 | 5,716.00 | 5,725.00 | 5,725.00 | -4.41% | 6,324,800 |
| Sep 1, 2026 | 5,990.00 | 6,063.00 | 5,973.00 | 5,989.00 | 5,989.00 | -1.09% | 3,468,300 |
| Aug 31, 2026 | 5,890.00 | 6,078.00 | 5,870.00 | 6,055.00 | 6,055.00 | 0.05% | 5,069,500 |
| Aug 28, 2026 | 6,031.00 | 6,147.00 | 6,031.00 | 6,052.00 | 6,052.00 | 0.48% | 4,605,400 |
| Aug 27, 2026 | 6,169.00 | 6,208.00 | 5,995.00 | 6,023.00 | 6,023.00 | - | 4,362,600 |
| Aug 26, 2026 | 6,020.00 | 6,076.00 | 5,976.00 | 6,023.00 | 6,023.00 | -0.40% | 3,447,900 |
| Aug 25, 2026 | 5,964.00 | 6,047.00 | 5,924.00 | 6,047.00 | 6,047.00 | -0.08% | 4,158,700 |
| Aug 24, 2026 | 6,031.00 | 6,137.00 | 6,016.00 | 6,052.00 | 6,052.00 | 0.28% | 3,486,600 |
| Aug 21, 2026 | 6,016.00 | 6,083.00 | 5,946.00 | 6,035.00 | 6,035.00 | -1.32% | 5,143,500 |
| Aug 20, 2026 | 6,163.00 | 6,165.00 | 6,067.00 | 6,116.00 | 6,116.00 | 0.87% | 3,811,900 |
| Aug 19, 2026 | 6,000.00 | 6,148.00 | 5,971.00 | 6,063.00 | 6,063.00 | -3.53% | 6,974,800 |
| Aug 18, 2026 | 6,445.00 | 6,568.00 | 6,266.00 | 6,285.00 | 6,285.00 | -3.65% | 5,128,500 |
| Aug 17, 2026 | 6,335.00 | 6,525.00 | 6,327.00 | 6,523.00 | 6,523.00 | 1.37% | 5,031,200 |
| Aug 14, 2026 | 6,594.00 | 6,616.00 | 6,418.00 | 6,435.00 | 6,435.00 | -1.08% | 7,640,400 |
| Aug 13, 2026 | 6,620.00 | 6,666.00 | 6,504.00 | 6,505.00 | 6,505.00 | -3.20% | 9,206,400 |
| Aug 12, 2026 | 6,505.00 | 6,720.00 | 6,475.00 | 6,720.00 | 6,720.00 | 3.27% | 7,176,100 |
| Aug 10, 2026 | 6,507.00 | 6,618.00 | 6,481.00 | 6,507.00 | 6,507.00 | -0.43% | 4,994,400 |
| Aug 7, 2026 | 6,530.00 | 6,759.00 | 6,422.00 | 6,535.00 | 6,535.00 | 1.63% | 8,458,700 |
| Aug 6, 2026 | 6,500.00 | 6,556.00 | 6,316.00 | 6,430.00 | 6,430.00 | -0.46% | 6,885,700 |
| Aug 5, 2026 | 6,487.00 | 6,495.00 | 6,327.00 | 6,460.00 | 6,460.00 | 4.41% | 8,569,100 |
| Aug 4, 2026 | 6,115.00 | 6,187.00 | 6,001.00 | 6,187.00 | 6,187.00 | 1.19% | 11,268,600 |
| Aug 3, 2026 | 6,385.00 | 6,386.00 | 5,808.00 | 6,114.00 | 6,114.00 | -14.31% | 21,706,000 |
| Jul 31, 2026 | 7,080.00 | 7,240.00 | 6,959.00 | 7,135.00 | 7,135.00 | 7.71% | 9,476,000 |
| Jul 30, 2026 | 6,383.00 | 6,752.00 | 6,360.00 | 6,624.00 | 6,624.00 | 2.49% | 7,958,800 |
| Jul 29, 2026 | 6,473.00 | 6,617.00 | 6,223.00 | 6,463.00 | 6,463.00 | 1.41% | 9,585,200 |
| Jul 28, 2026 | 6,585.00 | 6,609.00 | 6,321.00 | 6,373.00 | 6,373.00 | -6.07% | 6,478,600 |
| Jul 27, 2026 | 6,724.00 | 6,835.00 | 6,641.00 | 6,785.00 | 6,785.00 | 2.43% | 5,712,300 |
| Jul 24, 2026 | 6,838.00 | 6,860.00 | 6,577.00 | 6,624.00 | 6,624.00 | -4.53% | 4,740,900 |
| Jul 23, 2026 | 6,897.00 | 6,982.00 | 6,861.00 | 6,938.00 | 6,938.00 | 0.95% | 3,445,500 |
| Jul 22, 2026 | 6,897.00 | 7,057.00 | 6,856.00 | 6,873.00 | 6,873.00 | 1.43% | 7,494,800 |
| Jul 21, 2026 | 6,621.00 | 6,808.00 | 6,473.00 | 6,776.00 | 6,776.00 | 2.09% | 6,301,600 |
| Jul 17, 2026 | 6,690.00 | 6,706.00 | 6,394.00 | 6,637.00 | 6,637.00 | -5.46% | 7,839,600 |
| Jul 16, 2026 | 6,897.00 | 7,059.00 | 6,885.00 | 7,020.00 | 7,020.00 | 0.17% | 5,808,800 |
| Jul 15, 2026 | 6,939.00 | 7,030.00 | 6,792.00 | 7,008.00 | 7,008.00 | 2.47% | 3,773,900 |
| Jul 14, 2026 | 6,857.00 | 6,898.00 | 6,674.00 | 6,839.00 | 6,839.00 | -1.70% | 5,016,300 |
| Jul 13, 2026 | 7,050.00 | 7,205.00 | 6,856.00 | 6,957.00 | 6,957.00 | -2.78% | 5,036,400 |