Skip to main content
Fanuc Corporation (TYO:6954)
Japan flag Japan · Delayed Price · Currency is JPY
5,931.00
-22.00 (-0.37%)
At close: Dec 5, 2025

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20254,565.004,568.004,444.004,500.004,500.00-0.75%4,807,200
Oct 6, 20254,552.004,629.004,506.004,534.004,534.006.13%7,646,300
Oct 3, 20254,145.004,275.004,145.004,272.004,272.003.24%3,330,600
Oct 2, 20254,145.004,187.004,096.004,138.004,138.00-0.41%3,237,800
Oct 1, 20254,234.004,254.004,132.004,155.004,155.00-2.51%3,127,100
Sep 30, 20254,251.004,283.004,240.004,262.004,262.000.12%2,988,300
Sep 29, 20254,305.004,306.004,201.004,257.004,257.00-1.11%3,428,300
Sep 26, 20254,314.004,335.004,265.004,305.004,253.670.33%3,866,000
Sep 25, 20254,318.004,331.004,233.004,291.004,239.84-0.07%3,994,100
Sep 24, 20254,338.004,349.004,252.004,294.004,242.80-1.33%4,290,100
Sep 22, 20254,211.004,365.004,210.004,352.004,300.114.36%3,704,000
Sep 19, 20254,316.004,356.004,142.004,170.004,120.28-2.39%5,575,300
Sep 18, 20254,196.004,303.004,192.004,272.004,221.061.40%2,641,600
Sep 17, 20254,222.004,240.004,168.004,213.004,162.77-1.38%2,815,000
Sep 16, 20254,240.004,313.004,229.004,272.004,221.060.68%2,580,600
Sep 12, 20254,270.004,296.004,234.004,243.004,192.411.02%4,426,400
Sep 11, 20254,159.004,229.004,153.004,200.004,149.920.36%2,863,800
Sep 10, 20254,135.004,185.004,111.004,185.004,135.100.48%2,509,600
Sep 9, 20254,174.004,209.004,129.004,165.004,115.34-0.24%2,791,700
Sep 8, 20254,178.004,246.004,146.004,175.004,125.221.58%3,583,200
Sep 5, 20254,118.004,148.004,082.004,110.004,061.000.49%3,572,400
Sep 4, 20254,100.004,119.004,073.004,090.004,041.23-0.49%2,572,900
Sep 3, 20254,114.004,167.004,086.004,110.004,061.000.59%3,161,000
Sep 2, 20254,117.004,129.004,056.004,086.004,037.28-0.85%2,528,100
Sep 1, 20254,149.004,166.004,087.004,121.004,071.86-1.36%2,614,600
Aug 29, 20254,218.004,221.004,163.004,178.004,128.18-1.92%3,673,000
Aug 28, 20254,250.004,293.004,236.004,260.004,209.21-0.93%2,845,000
Aug 27, 20254,319.004,325.004,268.004,300.004,248.73-1.22%2,133,700
Aug 26, 20254,446.004,449.004,353.004,353.004,301.10-1.65%3,961,400
Aug 25, 20254,360.004,470.004,355.004,426.004,373.232.55%2,515,500
Aug 22, 20254,298.004,316.004,266.004,316.004,264.54-0.46%2,662,200
Aug 21, 20254,365.004,382.004,335.004,336.004,284.30-1.41%3,168,700
Aug 20, 20254,480.004,518.004,350.004,398.004,345.56-2.24%3,248,300
Aug 19, 20254,599.004,609.004,494.004,499.004,445.36-1.45%2,976,900
Aug 18, 20254,564.004,620.004,510.004,565.004,510.57-0.72%2,592,700
Aug 15, 20254,502.004,613.004,492.004,598.004,543.181.95%2,779,000
Aug 14, 20254,590.004,620.004,510.004,510.004,456.23-1.12%3,651,200
Aug 13, 20254,620.004,629.004,536.004,561.004,506.623.14%5,097,600
Aug 12, 20254,377.004,468.004,346.004,422.004,369.271.28%3,405,800
Aug 8, 20254,370.004,405.004,230.004,366.004,313.940.37%4,881,900
Aug 7, 20254,350.004,423.004,330.004,350.004,298.13-0.25%3,716,200
Aug 6, 20254,403.004,410.004,328.004,361.004,309.00-1.51%3,480,700
Aug 5, 20254,400.004,483.004,384.004,428.004,375.201.21%3,045,300
Aug 4, 20254,232.004,392.004,230.004,375.004,322.840.07%2,753,100
Aug 1, 20254,283.004,449.004,260.004,372.004,319.872.36%3,725,800
Jul 31, 20254,289.004,302.004,246.004,271.004,220.08-0.33%3,636,100
Jul 30, 20254,320.004,339.004,264.004,285.004,233.91-1.49%3,320,800
Jul 29, 20254,375.004,408.004,310.004,350.004,298.13-1.83%4,024,700
Jul 28, 20254,549.004,556.004,370.004,431.004,378.175.00%7,809,400
Jul 25, 20254,225.004,286.004,180.004,220.004,169.68-4.63%5,872,100
Jul 24, 20254,340.004,449.004,310.004,425.004,372.243.63%7,969,700
Jul 23, 20253,990.004,294.003,956.004,270.004,219.0911.84%9,522,500
Jul 22, 20253,788.003,863.003,778.003,818.003,772.480.24%3,183,200
Jul 18, 20253,840.003,842.003,782.003,809.003,763.580.50%2,163,900
Jul 17, 20253,722.003,804.003,709.003,790.003,744.810.69%2,248,400
Jul 16, 20253,752.003,764.003,712.003,764.003,719.120.86%3,132,000
Jul 15, 20253,765.003,766.003,699.003,732.003,687.50-0.43%2,408,300
Jul 14, 20253,776.003,784.003,721.003,748.003,703.31-1.88%2,394,300
Jul 11, 20253,804.003,858.003,798.003,820.003,774.452.30%3,873,000
Jul 10, 20253,774.003,782.003,734.003,734.003,689.48-1.74%4,602,100