Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 8,399.00
-29.00 (-0.34%)
May 26, 2026, 3:30 PM JST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8,540.00 | 8,880.00 | 8,036.00 | 8,036.00 | 8,036.00 | 4.64% | 16,737,500 |
| May 13, 2026 | 7,570.00 | 7,680.00 | 7,501.00 | 7,680.00 | 7,680.00 | -0.90% | 5,749,400 |
| May 12, 2026 | 7,632.00 | 7,852.00 | 7,570.00 | 7,750.00 | 7,750.00 | 2.46% | 8,351,500 |
| May 11, 2026 | 7,555.00 | 7,639.00 | 7,380.00 | 7,564.00 | 7,564.00 | 0.65% | 8,889,100 |
| May 8, 2026 | 7,114.00 | 7,654.00 | 7,093.00 | 7,515.00 | 7,515.00 | 5.92% | 12,964,500 |
| May 7, 2026 | 7,198.00 | 7,300.00 | 7,076.00 | 7,095.00 | 7,095.00 | 4.03% | 9,370,000 |
| May 1, 2026 | 6,775.00 | 6,918.00 | 6,693.00 | 6,820.00 | 6,820.00 | -0.80% | 4,880,600 |
| Apr 30, 2026 | 6,761.00 | 6,957.00 | 6,690.00 | 6,875.00 | 6,875.00 | -1.24% | 10,775,600 |
| Apr 28, 2026 | 7,256.00 | 7,270.00 | 6,937.00 | 6,961.00 | 6,961.00 | -4.07% | 12,809,200 |
| Apr 27, 2026 | 6,750.00 | 7,256.00 | 6,715.00 | 7,256.00 | 7,256.00 | 15.98% | 17,662,700 |
| Apr 24, 2026 | 6,323.00 | 6,367.00 | 6,158.00 | 6,256.00 | 6,256.00 | -1.32% | 6,099,800 |
| Apr 23, 2026 | 6,433.00 | 6,467.00 | 6,227.00 | 6,340.00 | 6,340.00 | -2.63% | 6,293,400 |
| Apr 22, 2026 | 6,450.00 | 6,552.00 | 6,415.00 | 6,511.00 | 6,511.00 | 0.51% | 5,444,200 |
| Apr 21, 2026 | 6,500.00 | 6,575.00 | 6,427.00 | 6,478.00 | 6,478.00 | -0.38% | 5,311,400 |
| Apr 20, 2026 | 6,250.00 | 6,564.00 | 6,229.00 | 6,503.00 | 6,503.00 | 4.42% | 5,984,100 |
| Apr 17, 2026 | 6,272.00 | 6,331.00 | 6,210.00 | 6,228.00 | 6,228.00 | -1.66% | 3,654,100 |
| Apr 16, 2026 | 6,143.00 | 6,364.00 | 6,138.00 | 6,333.00 | 6,333.00 | 2.68% | 4,599,900 |
| Apr 15, 2026 | 6,280.00 | 6,280.00 | 6,092.00 | 6,168.00 | 6,168.00 | -1.01% | 4,550,300 |
| Apr 14, 2026 | 6,282.00 | 6,301.00 | 6,201.00 | 6,231.00 | 6,231.00 | 0.79% | 4,601,900 |
| Apr 13, 2026 | 6,250.00 | 6,271.00 | 6,092.00 | 6,182.00 | 6,182.00 | -1.07% | 6,561,000 |
| Apr 10, 2026 | 5,993.00 | 6,303.00 | 5,950.00 | 6,249.00 | 6,249.00 | 6.01% | 7,688,200 |
| Apr 9, 2026 | 6,024.00 | 6,029.00 | 5,862.00 | 5,895.00 | 5,895.00 | -0.49% | 4,730,400 |
| Apr 8, 2026 | 5,804.00 | 5,924.00 | 5,790.00 | 5,924.00 | 5,924.00 | 7.63% | 6,502,600 |
| Apr 7, 2026 | 5,490.00 | 5,525.00 | 5,439.00 | 5,504.00 | 5,504.00 | 0.22% | 2,767,800 |
| Apr 6, 2026 | 5,537.00 | 5,576.00 | 5,492.00 | 5,492.00 | 5,492.00 | -0.45% | 3,350,200 |
| Apr 3, 2026 | 5,538.00 | 5,571.00 | 5,453.00 | 5,517.00 | 5,517.00 | 0.75% | 3,110,200 |
| Apr 2, 2026 | 5,797.00 | 5,802.00 | 5,463.00 | 5,476.00 | 5,476.00 | -3.88% | 5,040,100 |
| Apr 1, 2026 | 5,698.00 | 5,732.00 | 5,582.00 | 5,697.00 | 5,697.00 | 7.45% | 4,999,500 |
| Mar 31, 2026 | 5,333.00 | 5,493.00 | 5,256.00 | 5,302.00 | 5,302.00 | -3.35% | 6,426,100 |
| Mar 30, 2026 | 5,378.00 | 5,486.00 | 5,252.00 | 5,486.00 | 5,486.00 | -3.28% | 6,067,900 |
| Mar 27, 2026 | 5,740.00 | 5,788.00 | 5,649.00 | 5,728.00 | 5,672.24 | -1.92% | 5,399,600 |
| Mar 26, 2026 | 5,936.00 | 5,961.00 | 5,794.00 | 5,840.00 | 5,783.15 | -1.25% | 3,409,400 |
| Mar 25, 2026 | 5,989.00 | 5,993.00 | 5,876.00 | 5,914.00 | 5,856.43 | 2.16% | 3,147,600 |
| Mar 24, 2026 | 5,830.00 | 5,854.00 | 5,633.00 | 5,789.00 | 5,732.65 | 2.44% | 3,267,300 |
| Mar 23, 2026 | 5,650.00 | 5,694.00 | 5,528.00 | 5,651.00 | 5,595.99 | -4.80% | 4,910,000 |
| Mar 19, 2026 | 5,939.00 | 6,005.00 | 5,903.00 | 5,936.00 | 5,878.22 | -3.31% | 5,312,200 |
| Mar 18, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,139.00 | 6,079.24 | 1.77% | 2,960,900 |
| Mar 17, 2026 | 6,074.00 | 6,124.00 | 5,981.00 | 6,032.00 | 5,973.28 | 1.26% | 3,691,200 |
| Mar 16, 2026 | 6,003.00 | 6,066.00 | 5,920.00 | 5,957.00 | 5,899.01 | -2.39% | 3,780,400 |
| Mar 13, 2026 | 6,007.00 | 6,137.00 | 5,986.00 | 6,103.00 | 6,043.59 | -1.96% | 6,048,500 |
| Mar 12, 2026 | 6,169.00 | 6,270.00 | 6,101.00 | 6,225.00 | 6,164.40 | -0.70% | 3,956,300 |
| Mar 11, 2026 | 6,298.00 | 6,366.00 | 6,214.00 | 6,269.00 | 6,207.97 | 1.89% | 4,122,900 |