Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 6,624.00
-314.00 (-4.53%)
Jul 24, 2026, 3:30 PM JST
Fanuc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7,450.00 | 7,561.00 | 7,261.00 | 7,362.00 | 7,362.00 | -1.30% | 4,991,800 |
| Jun 23, 2026 | 7,935.00 | 7,938.00 | 7,457.00 | 7,459.00 | 7,459.00 | -6.29% | 7,283,200 |
| Jun 22, 2026 | 7,720.00 | 8,164.00 | 7,705.00 | 7,960.00 | 7,960.00 | 6.52% | 9,748,200 |
| Jun 19, 2026 | 7,599.00 | 7,702.00 | 7,364.00 | 7,473.00 | 7,473.00 | -1.62% | 5,994,600 |
| Jun 18, 2026 | 7,615.00 | 7,704.00 | 7,538.00 | 7,596.00 | 7,596.00 | 1.08% | 5,923,100 |
| Jun 17, 2026 | 7,270.00 | 7,515.00 | 7,223.00 | 7,515.00 | 7,515.00 | 1.55% | 5,209,500 |
| Jun 16, 2026 | 7,487.00 | 7,490.00 | 7,275.00 | 7,400.00 | 7,400.00 | 0.76% | 5,451,900 |
| Jun 15, 2026 | 7,200.00 | 7,353.00 | 7,047.00 | 7,344.00 | 7,344.00 | 5.67% | 5,811,400 |
| Jun 12, 2026 | 7,035.00 | 7,122.00 | 6,914.00 | 6,950.00 | 6,950.00 | 2.54% | 7,191,600 |
| Jun 11, 2026 | 6,385.00 | 6,778.00 | 6,290.00 | 6,778.00 | 6,778.00 | 0.22% | 7,393,100 |
| Jun 10, 2026 | 6,877.00 | 6,997.00 | 6,674.00 | 6,763.00 | 6,763.00 | -5.03% | 6,944,300 |
| Jun 9, 2026 | 7,182.00 | 7,210.00 | 6,957.00 | 7,121.00 | 7,121.00 | -0.10% | 7,118,600 |
| Jun 8, 2026 | 7,000.00 | 7,248.00 | 6,974.00 | 7,128.00 | 7,128.00 | -6.80% | 7,184,200 |
| Jun 5, 2026 | 7,608.00 | 7,690.00 | 7,441.00 | 7,648.00 | 7,648.00 | -1.95% | 5,280,700 |
| Jun 4, 2026 | 7,872.00 | 7,922.00 | 7,645.00 | 7,800.00 | 7,800.00 | -2.19% | 4,661,100 |
| Jun 3, 2026 | 7,708.00 | 8,080.00 | 7,665.00 | 7,975.00 | 7,975.00 | 5.03% | 6,182,500 |
| Jun 2, 2026 | 8,000.00 | 8,010.00 | 7,453.00 | 7,593.00 | 7,593.00 | -6.04% | 7,795,300 |
| Jun 1, 2026 | 7,977.00 | 8,261.00 | 7,921.00 | 8,081.00 | 8,081.00 | 2.39% | 5,580,100 |
| May 29, 2026 | 8,100.00 | 8,149.00 | 7,892.00 | 7,892.00 | 7,892.00 | -1.15% | 8,214,300 |
| May 28, 2026 | 8,096.00 | 8,100.00 | 7,841.00 | 7,984.00 | 7,984.00 | -2.08% | 6,951,500 |
| May 27, 2026 | 8,695.00 | 8,703.00 | 8,154.00 | 8,154.00 | 8,154.00 | -2.92% | 5,836,500 |
| May 26, 2026 | 8,467.00 | 8,492.00 | 8,229.00 | 8,399.00 | 8,399.00 | -0.34% | 4,986,600 |
| May 25, 2026 | 8,348.00 | 8,562.00 | 8,300.00 | 8,428.00 | 8,428.00 | 3.11% | 6,752,400 |
| May 22, 2026 | 8,145.00 | 8,278.00 | 8,013.00 | 8,174.00 | 8,174.00 | 6.61% | 8,458,800 |
| May 21, 2026 | 7,547.00 | 7,741.00 | 7,469.00 | 7,667.00 | 7,667.00 | 4.71% | 7,741,100 |
| May 20, 2026 | 7,524.00 | 7,650.00 | 7,279.00 | 7,322.00 | 7,322.00 | -4.44% | 7,749,300 |
| May 19, 2026 | 7,980.00 | 8,015.00 | 7,620.00 | 7,662.00 | 7,662.00 | -3.82% | 6,393,300 |
| May 18, 2026 | 8,439.00 | 8,439.00 | 7,933.00 | 7,966.00 | 7,966.00 | -3.18% | 7,397,500 |
| May 15, 2026 | 8,255.00 | 8,720.00 | 8,085.00 | 8,228.00 | 8,228.00 | 2.39% | 14,410,600 |