Fanuc Corporation (TYO:6954)
Japan · Delayed Price · Currency is JPY 7,379.00
+35.00 (0.48%)
Jun 16, 2026, 11:30 AM JST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |