Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 5,931.00
+170.00 (2.95%)
Sep 4, 2026, 3:30 PM JST
Fanuc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7,051.00 | 7,239.00 | 7,037.00 | 7,156.00 | 7,156.00 | 4.45% | 6,055,500 |
| Jul 9, 2026 | 6,789.00 | 6,919.00 | 6,765.00 | 6,851.00 | 6,851.00 | 2.25% | 4,478,800 |
| Jul 8, 2026 | 6,922.00 | 6,985.00 | 6,700.00 | 6,700.00 | 6,700.00 | -5.26% | 7,987,400 |
| Jul 7, 2026 | 7,335.00 | 7,372.00 | 7,048.00 | 7,072.00 | 7,072.00 | -5.42% | 6,370,600 |
| Jul 6, 2026 | 7,436.00 | 7,569.00 | 7,318.00 | 7,477.00 | 7,477.00 | 0.51% | 4,083,900 |
| Jul 3, 2026 | 7,209.00 | 7,468.00 | 6,994.00 | 7,439.00 | 7,439.00 | 3.19% | 4,447,400 |
| Jul 2, 2026 | 7,227.00 | 7,339.00 | 7,082.00 | 7,209.00 | 7,209.00 | -2.78% | 3,966,700 |
| Jul 1, 2026 | 7,505.00 | 7,515.00 | 7,363.00 | 7,415.00 | 7,415.00 | 0.82% | 4,489,400 |
| Jun 30, 2026 | 7,200.00 | 7,430.00 | 7,170.00 | 7,355.00 | 7,355.00 | 4.31% | 5,841,600 |
| Jun 29, 2026 | 7,083.00 | 7,085.00 | 6,853.00 | 7,051.00 | 7,051.00 | 0.36% | 3,974,700 |
| Jun 26, 2026 | 7,253.00 | 7,350.00 | 6,995.00 | 7,026.00 | 7,026.00 | -4.50% | 6,268,300 |
| Jun 25, 2026 | 7,512.00 | 7,513.00 | 7,279.00 | 7,357.00 | 7,357.00 | -0.07% | 4,730,000 |