Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 5,541.00
+20.00 (0.36%)
Nov 13, 2026, 3:30 PM JST
Fanuc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,683.00 | 5,703.00 | 5,518.00 | 5,541.00 | 5,541.00 | 0.36% | 5,679,800 |
| Nov 12, 2026 | 5,690.00 | 5,715.00 | 5,503.00 | 5,521.00 | 5,521.00 | -2.63% | 5,810,500 |
| Nov 11, 2026 | 5,550.00 | 5,671.00 | 5,550.00 | 5,670.00 | 5,670.00 | 2.53% | 5,092,100 |
| Nov 10, 2026 | 5,586.00 | 5,645.00 | 5,502.00 | 5,530.00 | 5,530.00 | 3.58% | 6,352,400 |
| Nov 9, 2026 | 5,412.00 | 5,493.00 | 5,338.00 | 5,339.00 | 5,339.00 | 0.51% | 8,635,600 |
| Nov 6, 2026 | 5,355.00 | 5,432.00 | 5,248.00 | 5,312.00 | 5,312.00 | -6.03% | 15,509,200 |
| Nov 5, 2026 | 5,782.00 | 5,796.00 | 5,587.00 | 5,653.00 | 5,653.00 | 0.41% | 11,472,500 |
| Nov 4, 2026 | 5,700.00 | 5,721.00 | 5,378.00 | 5,630.00 | 5,630.00 | -0.32% | 11,468,500 |
| Nov 2, 2026 | 5,625.00 | 5,748.00 | 5,606.00 | 5,648.00 | 5,648.00 | -0.98% | 5,963,200 |
| Oct 30, 2026 | 5,774.00 | 5,832.00 | 5,661.00 | 5,704.00 | 5,704.00 | -1.57% | 6,305,600 |
| Oct 29, 2026 | 5,842.00 | 5,864.00 | 5,671.00 | 5,795.00 | 5,795.00 | -1.91% | 10,698,800 |
| Oct 28, 2026 | 5,920.00 | 5,970.00 | 5,846.00 | 5,908.00 | 5,908.00 | 1.51% | 6,261,900 |
| Oct 27, 2026 | 5,767.00 | 5,830.00 | 5,630.00 | 5,820.00 | 5,820.00 | 3.21% | 6,914,300 |
| Oct 26, 2026 | 5,887.00 | 5,935.00 | 5,620.00 | 5,639.00 | 5,639.00 | 0.93% | 13,619,500 |
| 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 | 0.69% | 5,199,800 |
| Sep 28, 2026 | 6,033.00 | 6,034.00 | 5,925.00 | 5,943.00 | 5,870.46 | -0.70% | 4,340,900 |
| Sep 25, 2026 | 5,941.00 | 6,008.00 | 5,857.00 | 5,985.00 | 5,911.95 | -0.60% | 4,706,800 |
| Sep 24, 2026 | 5,952.00 | 6,050.00 | 5,940.00 | 6,021.00 | 5,947.51 | 2.89% | 5,134,100 |
| Sep 18, 2026 | 5,894.00 | 5,900.00 | 5,780.00 | 5,852.00 | 5,780.57 | 1.00% | 4,699,800 |
| Sep 17, 2026 | 5,907.00 | 5,937.00 | 5,784.00 | 5,794.00 | 5,723.28 | -0.75% | 3,052,900 |
| Sep 16, 2026 | 5,778.00 | 5,838.00 | 5,736.00 | 5,838.00 | 5,766.74 | 2.13% | 2,470,700 |
| Sep 15, 2026 | 5,700.00 | 5,802.00 | 5,656.00 | 5,716.00 | 5,646.23 | -1.04% | 3,324,400 |
| Sep 14, 2026 | 5,690.00 | 5,795.00 | 5,625.00 | 5,776.00 | 5,705.50 | 0.71% | 3,827,900 |
| Sep 11, 2026 | 5,600.00 | 5,740.00 | 5,592.00 | 5,735.00 | 5,665.00 | -1.02% | 7,214,400 |
| Sep 10, 2026 | 5,748.00 | 5,794.00 | 5,706.00 | 5,794.00 | 5,723.28 | -0.92% | 4,887,300 |
| Sep 9, 2026 | 5,785.00 | 5,913.00 | 5,774.00 | 5,848.00 | 5,776.62 | 0.88% | 4,384,700 |
| Sep 8, 2026 | 6,000.00 | 6,003.00 | 5,793.00 | 5,797.00 | 5,726.24 | -3.56% | 4,422,000 |
| Sep 7, 2026 | 6,050.00 | 6,084.00 | 5,978.00 | 6,011.00 | 5,937.63 | 1.35% | 3,793,900 |
| Sep 4, 2026 | 5,796.00 | 5,958.00 | 5,784.00 | 5,931.00 | 5,858.61 | 2.95% | 5,339,000 |
| Sep 3, 2026 | 5,791.00 | 5,838.00 | 5,702.00 | 5,761.00 | 5,690.68 | 0.63% | 5,248,700 |
| Sep 2, 2026 | 5,889.00 | 5,897.00 | 5,716.00 | 5,725.00 | 5,655.12 | -4.41% | 6,324,800 |
| Sep 1, 2026 | 5,990.00 | 6,063.00 | 5,973.00 | 5,989.00 | 5,915.90 | -1.09% | 3,468,300 |
| Aug 31, 2026 | 5,890.00 | 6,078.00 | 5,870.00 | 6,055.00 | 5,981.09 | 0.05% | 5,069,500 |