Skip to main content
Fanuc Corporation (TYO:6954)
Japan flag Japan · Delayed Price · Currency is JPY
6,961.00
-295.00 (-4.07%)
Apr 28, 2026, 3:30 PM JST

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,256.007,270.006,937.006,961.006,961.00-4.07%12,809,200
Apr 27, 20266,750.007,256.006,715.007,256.007,256.0015.98%17,662,700
Apr 24, 20266,323.006,367.006,158.006,256.006,256.00-1.32%6,099,800
Apr 23, 20266,433.006,467.006,227.006,340.006,340.00-2.63%6,293,400
Apr 22, 20266,450.006,552.006,415.006,511.006,511.000.51%5,444,200
Apr 21, 20266,500.006,575.006,427.006,478.006,478.00-0.38%5,311,400
Apr 20, 20266,250.006,564.006,229.006,503.006,503.004.42%5,984,100
Apr 17, 20266,272.006,331.006,210.006,228.006,228.00-1.66%3,654,100
Apr 16, 20266,143.006,364.006,138.006,333.006,333.002.68%4,599,900
Apr 15, 20266,280.006,280.006,092.006,168.006,168.00-1.01%4,550,300
Apr 14, 20266,282.006,301.006,201.006,231.006,231.000.79%4,601,900
Apr 13, 20266,250.006,271.006,092.006,182.006,182.00-1.07%6,561,000
Apr 10, 20265,993.006,303.005,950.006,249.006,249.006.01%7,688,200
Apr 9, 20266,024.006,029.005,862.005,895.005,895.00-0.49%4,730,400
Apr 8, 20265,804.005,924.005,790.005,924.005,924.007.63%6,502,600
Apr 7, 20265,490.005,525.005,439.005,504.005,504.000.22%2,767,800
Apr 6, 20265,537.005,576.005,492.005,492.005,492.00-0.45%3,350,200
Apr 3, 20265,538.005,571.005,453.005,517.005,517.000.75%3,110,200
Apr 2, 20265,797.005,802.005,463.005,476.005,476.00-3.88%5,040,100
Apr 1, 20265,698.005,732.005,582.005,697.005,697.007.45%4,999,500
Mar 31, 20265,333.005,493.005,256.005,302.005,302.00-3.35%6,426,100
Mar 30, 20265,378.005,486.005,252.005,486.005,486.00-4.22%6,067,900
Mar 27, 20265,740.005,788.005,649.005,728.005,677.93-1.92%5,399,600
Mar 26, 20265,936.005,961.005,794.005,840.005,788.95-1.25%3,409,400
Mar 25, 20265,989.005,993.005,876.005,914.005,862.302.16%3,147,600
Mar 24, 20265,830.005,854.005,633.005,789.005,738.402.44%3,267,300
Mar 23, 20265,650.005,694.005,528.005,651.005,601.60-4.80%4,910,000
Mar 19, 20265,939.006,005.005,903.005,936.005,884.11-3.31%5,312,200
Mar 18, 20266,000.006,180.006,000.006,139.006,085.341.77%2,960,900
Mar 17, 20266,074.006,124.005,981.006,032.005,979.271.26%3,691,200
Mar 16, 20266,003.006,066.005,920.005,957.005,904.93-2.39%3,780,400
Mar 13, 20266,007.006,137.005,986.006,103.006,049.65-1.96%6,048,500
Mar 12, 20266,169.006,270.006,101.006,225.006,170.59-0.70%3,956,300
Mar 11, 20266,298.006,366.006,214.006,269.006,214.201.89%4,122,900
Mar 10, 20266,108.006,217.006,040.006,153.006,099.213.66%5,370,400
Mar 9, 20265,801.005,936.005,640.005,936.005,884.11-5.54%7,475,800
Mar 6, 20266,153.006,335.006,140.006,284.006,229.070.50%3,990,100
Mar 5, 20266,442.006,536.006,193.006,253.006,198.340.82%5,667,000
Mar 4, 20266,304.006,466.006,090.006,202.006,147.79-6.09%5,856,500
Mar 3, 20266,890.006,959.006,570.006,604.006,546.27-5.18%5,793,900
Mar 2, 20266,897.007,011.006,748.006,965.006,904.12-2.08%4,785,200
Feb 27, 20267,050.007,156.006,915.007,113.007,050.821.43%6,608,700
Feb 26, 20266,969.007,175.006,938.007,013.006,951.704.13%8,015,600
Feb 25, 20266,700.006,837.006,650.006,735.006,676.132.95%5,464,400
Feb 24, 20266,456.006,653.006,425.006,542.006,484.811.88%4,279,300
Feb 20, 20266,494.006,501.006,394.006,421.006,364.87-1.20%2,959,700
Feb 19, 20266,406.006,523.006,367.006,499.006,442.192.09%3,732,000
Feb 18, 20266,540.006,551.006,352.006,366.006,310.35-2.20%5,683,900
Feb 17, 20266,600.006,601.006,438.006,509.006,452.10-2.09%3,575,500
Feb 16, 20266,551.006,698.006,540.006,648.006,589.893.15%3,850,500
Feb 13, 20266,514.006,571.006,358.006,445.006,388.66-4.01%8,819,100
Feb 12, 20266,802.006,860.006,712.006,714.006,655.31-1.26%6,546,200
Feb 10, 20266,786.006,832.006,663.006,800.006,740.561.07%6,924,800
Feb 9, 20266,925.006,940.006,722.006,728.006,669.192.39%9,139,700
Feb 6, 20266,283.006,632.006,254.006,571.006,513.560.14%6,115,600
Feb 5, 20266,599.006,708.006,526.006,562.006,504.64-1.91%6,989,300
Feb 4, 20266,459.006,713.006,434.006,690.006,631.524.01%8,170,800
Feb 3, 20266,248.006,442.006,201.006,432.006,375.786.44%7,053,600
Feb 2, 20266,177.006,237.006,027.006,043.005,990.18-3.61%7,958,100
Jan 30, 20266,132.006,316.006,113.006,269.006,214.202.43%6,417,100
Jan 29, 20266,201.006,330.006,120.006,120.006,066.500.31%6,244,500
Jan 28, 20266,227.006,308.006,092.006,101.006,047.67-3.80%8,832,500
Jan 27, 20266,331.006,590.006,251.006,342.006,286.56-0.81%15,475,100
Jan 26, 20266,374.006,519.006,341.006,394.006,338.11-2.74%6,760,900
Jan 23, 20266,655.006,660.006,506.006,574.006,516.53-0.09%5,125,900
Jan 22, 20266,600.006,666.006,501.006,580.006,522.480.60%4,970,200
Jan 21, 20266,342.006,570.006,330.006,541.006,483.82-0.02%5,345,000
Jan 20, 20266,589.006,640.006,512.006,542.006,484.81-0.83%4,146,200
Jan 19, 20266,544.006,627.006,440.006,597.006,539.33-0.71%4,738,600
Jan 16, 20266,788.006,853.006,586.006,644.006,585.92-1.57%8,069,400
Jan 15, 20266,800.006,842.006,720.006,750.006,691.00-2.67%7,448,700
Jan 14, 20266,771.006,950.006,758.006,935.006,874.384.60%7,973,200
Jan 13, 20266,670.006,698.006,533.006,630.006,572.052.82%8,005,200
Jan 9, 20266,370.006,490.006,305.006,448.006,391.642.41%6,412,200
Jan 8, 20266,429.006,473.006,260.006,296.006,240.96-2.07%5,671,400
Jan 7, 20266,445.006,540.006,397.006,429.006,372.80-0.26%6,447,800
Jan 6, 20266,396.006,512.006,317.006,446.006,389.652.25%8,053,400
Jan 5, 20266,262.006,344.006,175.006,304.006,248.903.62%6,845,900
Dec 30, 20256,017.006,123.006,015.006,084.006,030.820.03%4,136,400
Dec 29, 20256,058.006,113.005,984.006,082.006,028.841.64%4,211,500
Dec 26, 20256,010.006,082.005,961.005,984.005,931.69-1.01%3,162,300
Dec 25, 20255,927.006,045.005,926.006,045.005,992.162.03%2,467,100
Dec 24, 20255,887.006,022.005,851.005,925.005,873.210.58%4,905,100
Dec 23, 20256,015.006,083.005,881.005,891.005,839.51-2.32%5,432,200
Dec 22, 20256,000.006,064.005,873.006,031.005,978.285.68%9,145,200
Dec 19, 20255,724.005,798.005,637.005,707.005,657.110.60%7,193,400
Dec 18, 20255,600.005,714.005,571.005,673.005,623.41-2.64%5,830,200
Dec 17, 20255,699.005,893.005,594.005,827.005,776.062.08%7,903,400
Dec 16, 20256,003.006,068.005,708.005,708.005,658.10-6.04%9,563,600
Dec 15, 20256,167.006,280.006,033.006,075.006,021.90-3.80%9,219,300
Dec 12, 20256,130.006,338.006,097.006,315.006,259.805.32%11,208,300
Dec 11, 20256,198.006,259.005,921.005,996.005,943.59-2.19%10,039,000
Dec 10, 20256,158.006,332.005,975.006,130.006,076.42-0.55%15,396,300
Dec 9, 20255,857.006,164.005,850.006,164.006,110.124.35%12,796,700
Dec 8, 20255,990.006,034.005,817.005,907.005,855.37-0.40%8,686,200
Dec 5, 20255,949.006,097.005,816.005,931.005,879.16-0.37%16,243,300
Dec 4, 20255,393.005,987.005,373.005,953.005,900.9612.98%17,114,300
Dec 3, 20255,388.005,449.005,226.005,269.005,222.94-1.81%6,601,300
Dec 2, 20255,264.005,512.005,242.005,366.005,319.096.51%13,718,100
Dec 1, 20255,011.005,080.004,974.005,038.004,993.960.24%2,293,100