Skip to main content
Fanuc Corporation (TYO:6954)
Japan flag Japan · Delayed Price · Currency is JPY
5,936.00
-348.00 (-5.54%)
At close: Mar 9, 2026

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,801.005,936.005,640.005,936.005,936.00-5.54%7,475,800
Mar 6, 20266,153.006,335.006,140.006,284.006,284.000.50%3,990,100
Mar 5, 20266,442.006,536.006,193.006,253.006,253.000.82%5,667,000
Mar 4, 20266,304.006,466.006,090.006,202.006,202.00-6.09%5,856,500
Mar 3, 20266,890.006,959.006,570.006,604.006,604.00-5.18%5,793,900
Mar 2, 20266,897.007,011.006,748.006,965.006,965.00-2.08%4,785,200
Feb 27, 20267,050.007,156.006,915.007,113.007,113.001.43%6,608,700
Feb 26, 20266,969.007,175.006,938.007,013.007,013.004.13%8,015,600
Feb 25, 20266,700.006,837.006,650.006,735.006,735.002.95%5,464,400
Feb 24, 20266,456.006,653.006,425.006,542.006,542.001.88%4,279,300
Feb 20, 20266,494.006,501.006,394.006,421.006,421.00-1.20%2,959,700
Feb 19, 20266,406.006,523.006,367.006,499.006,499.002.09%3,732,000
Feb 18, 20266,540.006,551.006,352.006,366.006,366.00-2.20%5,683,900
Feb 17, 20266,600.006,601.006,438.006,509.006,509.00-2.09%3,575,500
Feb 16, 20266,551.006,698.006,540.006,648.006,648.003.15%3,850,500
Feb 13, 20266,514.006,571.006,358.006,445.006,445.00-4.01%8,819,100
Feb 12, 20266,802.006,860.006,712.006,714.006,714.00-1.26%6,546,200
Feb 10, 20266,786.006,832.006,663.006,800.006,800.001.07%6,924,800
Feb 9, 20266,925.006,940.006,722.006,728.006,728.002.39%9,139,700
Feb 6, 20266,283.006,632.006,254.006,571.006,571.000.14%6,115,600
Feb 5, 20266,599.006,708.006,526.006,562.006,562.00-1.91%6,989,300
Feb 4, 20266,459.006,713.006,434.006,690.006,690.004.01%8,170,800
Feb 3, 20266,248.006,442.006,201.006,432.006,432.006.44%7,053,600
Feb 2, 20266,177.006,237.006,027.006,043.006,043.00-3.61%7,958,100
Jan 30, 20266,132.006,316.006,113.006,269.006,269.002.43%6,417,100
Jan 29, 20266,201.006,330.006,120.006,120.006,120.000.31%6,244,500
Jan 28, 20266,227.006,308.006,092.006,101.006,101.00-3.80%8,832,500
Jan 27, 20266,331.006,590.006,251.006,342.006,342.00-0.81%15,475,100
Jan 26, 20266,374.006,519.006,341.006,394.006,394.00-2.74%6,760,900
Jan 23, 20266,655.006,660.006,506.006,574.006,574.00-0.09%5,125,900
Jan 22, 20266,600.006,666.006,501.006,580.006,580.000.60%4,970,200
Jan 21, 20266,342.006,570.006,330.006,541.006,541.00-0.02%5,345,000
Jan 20, 20266,589.006,640.006,512.006,542.006,542.00-0.83%4,146,200
Jan 19, 20266,544.006,627.006,440.006,597.006,597.00-0.71%4,738,600
Jan 16, 20266,788.006,853.006,586.006,644.006,644.00-1.57%8,069,400
Jan 15, 20266,800.006,842.006,720.006,750.006,750.00-2.67%7,448,700
Jan 14, 20266,771.006,950.006,758.006,935.006,935.004.60%7,973,200
Jan 13, 20266,670.006,698.006,533.006,630.006,630.002.82%8,005,200
Jan 9, 20266,370.006,490.006,305.006,448.006,448.002.41%6,412,200
Jan 8, 20266,429.006,473.006,260.006,296.006,296.00-2.07%5,671,400
Jan 7, 20266,445.006,540.006,397.006,429.006,429.00-0.26%6,447,800
Jan 6, 20266,396.006,512.006,317.006,446.006,446.002.25%8,053,400
Jan 5, 20266,262.006,344.006,175.006,304.006,304.003.62%6,845,900
Dec 30, 20256,017.006,123.006,015.006,084.006,084.000.03%4,136,400
Dec 29, 20256,058.006,113.005,984.006,082.006,082.001.64%4,211,500
Dec 26, 20256,010.006,082.005,961.005,984.005,984.00-1.01%3,162,300
Dec 25, 20255,927.006,045.005,926.006,045.006,045.002.03%2,467,100
Dec 24, 20255,887.006,022.005,851.005,925.005,925.000.58%4,905,100
Dec 23, 20256,015.006,083.005,881.005,891.005,891.00-2.32%5,432,200
Dec 22, 20256,000.006,064.005,873.006,031.006,031.005.68%9,145,200
Dec 19, 20255,724.005,798.005,637.005,707.005,707.000.60%7,193,400
Dec 18, 20255,600.005,714.005,571.005,673.005,673.00-2.64%5,830,200
Dec 17, 20255,699.005,893.005,594.005,827.005,827.002.08%7,903,400
Dec 16, 20256,003.006,068.005,708.005,708.005,708.00-6.04%9,563,600
Dec 15, 20256,167.006,280.006,033.006,075.006,075.00-3.80%9,219,300
Dec 12, 20256,130.006,338.006,097.006,315.006,315.005.32%11,208,300
Dec 11, 20256,198.006,259.005,921.005,996.005,996.00-2.19%10,039,000
Dec 10, 20256,158.006,332.005,975.006,130.006,130.00-0.55%15,396,300
Dec 9, 20255,857.006,164.005,850.006,164.006,164.004.35%12,796,700
Dec 8, 20255,990.006,034.005,817.005,907.005,907.00-0.40%8,686,200
Dec 5, 20255,949.006,097.005,816.005,931.005,931.00-0.37%16,243,300
Dec 4, 20255,393.005,987.005,373.005,953.005,953.0012.98%17,114,300
Dec 3, 20255,388.005,449.005,226.005,269.005,269.00-1.81%6,601,300
Dec 2, 20255,264.005,512.005,242.005,366.005,366.006.51%13,718,100
Dec 1, 20255,011.005,080.004,974.005,038.005,038.000.24%2,293,100
Nov 28, 20254,993.005,039.004,976.005,026.005,026.001.15%1,733,500
Nov 27, 20254,962.005,015.004,948.004,969.004,969.000.69%1,617,800
Nov 26, 20254,886.005,000.004,814.004,935.004,935.002.47%3,570,300
Nov 25, 20254,884.004,929.004,816.004,816.004,816.000.04%3,214,000
Nov 21, 20254,796.004,896.004,767.004,814.004,814.00-1.63%5,519,200
Nov 20, 20254,867.004,954.004,839.004,894.004,894.002.02%3,350,900
Nov 19, 20254,882.004,882.004,767.004,797.004,797.00-1.21%3,635,700
Nov 18, 20255,002.005,011.004,841.004,856.004,856.00-4.47%3,782,000
Nov 17, 20255,130.005,139.005,038.005,083.005,083.00-1.36%2,790,700
Nov 14, 20255,140.005,208.005,100.005,153.005,153.00-1.23%4,233,400
Nov 13, 20255,235.005,286.005,196.005,217.005,217.000.12%2,869,500
Nov 12, 20255,201.005,285.005,147.005,211.005,211.000.60%2,910,600
Nov 11, 20255,196.005,249.005,155.005,180.005,180.000.88%3,055,000
Nov 10, 20255,095.005,155.005,060.005,135.005,135.001.48%2,743,800
Nov 7, 20255,035.005,077.004,993.005,060.005,060.00-1.46%3,540,900
Nov 6, 20255,159.005,170.005,050.005,135.005,135.003.07%3,403,600
Nov 5, 20255,122.005,175.004,838.004,982.004,982.00-3.45%5,498,700
Nov 4, 20255,154.005,353.005,116.005,160.005,160.005.11%8,485,400
Oct 31, 20254,828.004,933.004,790.004,909.004,909.000.99%3,865,200
Oct 30, 20254,785.004,883.004,761.004,861.004,861.000.79%3,631,500
Oct 29, 20254,840.004,860.004,762.004,823.004,823.00-0.27%2,562,100
Oct 28, 20254,936.004,939.004,825.004,836.004,836.00-2.75%3,027,800
Oct 27, 20254,990.005,041.004,946.004,973.004,973.001.86%3,684,000
Oct 24, 20254,862.004,940.004,842.004,882.004,882.000.91%3,530,500
Oct 23, 20254,779.004,843.004,723.004,838.004,838.00-0.23%4,587,500
Oct 22, 20254,748.004,897.004,740.004,849.004,849.001.66%4,396,100
Oct 21, 20254,780.004,881.004,747.004,770.004,770.000.63%5,161,700
Oct 20, 20254,591.004,750.004,567.004,740.004,740.006.49%5,018,300
Oct 17, 20254,457.004,494.004,400.004,451.004,451.00-1.68%3,457,000
Oct 16, 20254,602.004,643.004,493.004,527.004,527.00-0.57%3,056,900
Oct 15, 20254,566.004,596.004,504.004,553.004,553.000.95%3,565,200
Oct 14, 20254,650.004,714.004,477.004,510.004,510.00-5.65%6,080,300
Oct 10, 20254,738.004,919.004,700.004,780.004,780.001.38%10,121,000
Oct 9, 20254,566.004,737.004,538.004,715.004,715.004.62%6,787,000
Oct 8, 20254,488.004,540.004,461.004,507.004,507.000.16%3,521,600