Fanuc Corporation 6954
TSE · Japan · Producer Manufacturing
¥6,127.00+184.00 (+3.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,127.00 | +3.10% | ¥5,903.00 | ¥6,127.00 | ¥5,903.00 | 5.46M |
| 2026-09-30 | ¥5,943.00 | +0.54% | ¥5,953.00 | ¥6,007.00 | ¥5,908.00 | 5.97M |
| 2026-09-29 | ¥5,911.00 | -0.54% | ¥5,852.00 | ¥5,927.00 | ¥5,831.00 | 5.20M |
| 2026-09-28 | ¥5,943.00 | -0.70% | ¥6,033.00 | ¥6,034.00 | ¥5,925.00 | 4.34M |
| 2026-09-25 | ¥5,985.00 | -0.60% | ¥5,941.00 | ¥6,008.00 | ¥5,857.00 | 4.71M |
| 2026-09-24 | ¥6,021.00 | +2.89% | ¥5,952.00 | ¥6,050.00 | ¥5,940.00 | 5.13M |
| 2026-09-18 | ¥5,852.00 | +1.00% | ¥5,894.00 | ¥5,900.00 | ¥5,780.00 | 4.70M |
| 2026-09-17 | ¥5,794.00 | -0.75% | ¥5,907.00 | ¥5,937.00 | ¥5,784.00 | 3.05M |
| 2026-09-16 | ¥5,838.00 | +2.13% | ¥5,778.00 | ¥5,838.00 | ¥5,736.00 | 2.47M |
| 2026-09-15 | ¥5,716.00 | -1.04% | ¥5,700.00 | ¥5,802.00 | ¥5,656.00 | 3.32M |
| 2026-09-14 | ¥5,776.00 | +0.71% | ¥5,690.00 | ¥5,795.00 | ¥5,625.00 | 3.83M |
| 2026-09-11 | ¥5,735.00 | -1.02% | ¥5,600.00 | ¥5,740.00 | ¥5,592.00 | 7.21M |
| 2026-09-10 | ¥5,794.00 | -0.92% | ¥5,748.00 | ¥5,794.00 | ¥5,706.00 | 4.89M |
| 2026-09-09 | ¥5,848.00 | +0.88% | ¥5,785.00 | ¥5,913.00 | ¥5,774.00 | 4.38M |
| 2026-09-08 | ¥5,797.00 | -3.56% | ¥6,000.00 | ¥6,003.00 | ¥5,793.00 | 4.42M |
| 2026-09-07 | ¥6,011.00 | +1.35% | ¥6,050.00 | ¥6,084.00 | ¥5,978.00 | 3.79M |
| 2026-09-04 | ¥5,931.00 | +2.95% | ¥5,796.00 | ¥5,958.00 | ¥5,784.00 | 5.34M |
| 2026-09-03 | ¥5,761.00 | +0.63% | ¥5,791.00 | ¥5,838.00 | ¥5,702.00 | 5.25M |
| 2026-09-02 | ¥5,725.00 | -4.41% | ¥5,889.00 | ¥5,897.00 | ¥5,716.00 | 6.32M |
| 2026-09-01 | ¥5,989.00 | -1.09% | ¥5,990.00 | ¥6,063.00 | ¥5,973.00 | 3.47M |
| 2026-08-31 | ¥6,055.00 | +0.05% | ¥5,890.00 | ¥6,078.00 | ¥5,870.00 | 5.07M |
| 2026-08-28 | ¥6,052.00 | +0.48% | ¥6,031.00 | ¥6,147.00 | ¥6,031.00 | 4.61M |
| 2026-08-27 | ¥6,023.00 | 0.00% | ¥6,169.00 | ¥6,208.00 | ¥5,995.00 | 4.36M |
| 2026-08-26 | ¥6,023.00 | -0.40% | ¥6,020.00 | ¥6,076.00 | ¥5,976.00 | 3.45M |
| 2026-08-25 | ¥6,047.00 | -0.08% | ¥5,964.00 | ¥6,047.00 | ¥5,924.00 | 4.16M |
| 2026-08-24 | ¥6,052.00 | +0.28% | ¥6,031.00 | ¥6,137.00 | ¥6,016.00 | 3.49M |
| 2026-08-21 | ¥6,035.00 | -1.32% | ¥6,016.00 | ¥6,083.00 | ¥5,946.00 | 5.14M |
| 2026-08-20 | ¥6,116.00 | +0.87% | ¥6,163.00 | ¥6,165.00 | ¥6,067.00 | 3.81M |
| 2026-08-19 | ¥6,063.00 | -3.53% | ¥6,000.00 | ¥6,148.00 | ¥5,971.00 | 6.97M |
| 2026-08-18 | ¥6,285.00 | -3.65% | ¥6,445.00 | ¥6,568.00 | ¥6,266.00 | 5.13M |
| 2026-08-17 | ¥6,523.00 | +1.37% | ¥6,335.00 | ¥6,525.00 | ¥6,327.00 | 5.03M |
| 2026-08-14 | ¥6,435.00 | -1.08% | ¥6,594.00 | ¥6,616.00 | ¥6,418.00 | 7.64M |
| 2026-08-13 | ¥6,505.00 | -3.20% | ¥6,620.00 | ¥6,666.00 | ¥6,504.00 | 9.21M |
| 2026-08-12 | ¥6,720.00 | +3.27% | ¥6,505.00 | ¥6,720.00 | ¥6,475.00 | 7.18M |
| 2026-08-10 | ¥6,507.00 | -0.43% | ¥6,507.00 | ¥6,618.00 | ¥6,481.00 | 4.99M |
| 2026-08-07 | ¥6,535.00 | +1.63% | ¥6,530.00 | ¥6,759.00 | ¥6,422.00 | 8.46M |
| 2026-08-06 | ¥6,430.00 | -0.46% | ¥6,500.00 | ¥6,556.00 | ¥6,316.00 | 6.89M |
| 2026-08-05 | ¥6,460.00 | +4.41% | ¥6,487.00 | ¥6,495.00 | ¥6,327.00 | 8.57M |
| 2026-08-04 | ¥6,187.00 | +1.19% | ¥6,115.00 | ¥6,187.00 | ¥6,001.00 | 11.27M |
| 2026-08-03 | ¥6,114.00 | -14.31% | ¥6,385.00 | ¥6,386.00 | ¥5,808.00 | 21.71M |
| 2026-07-31 | ¥7,135.00 | +7.71% | ¥7,080.00 | ¥7,240.00 | ¥6,959.00 | 9.48M |
| 2026-07-30 | ¥6,624.00 | +2.49% | ¥6,383.00 | ¥6,752.00 | ¥6,360.00 | 7.96M |
| 2026-07-29 | ¥6,463.00 | +1.41% | ¥6,473.00 | ¥6,617.00 | ¥6,223.00 | 9.59M |
| 2026-07-28 | ¥6,373.00 | -6.07% | ¥6,585.00 | ¥6,609.00 | ¥6,321.00 | 6.48M |
| 2026-07-27 | ¥6,785.00 | +2.43% | ¥6,724.00 | ¥6,835.00 | ¥6,641.00 | 5.71M |
| 2026-07-24 | ¥6,624.00 | -4.53% | ¥6,838.00 | ¥6,860.00 | ¥6,577.00 | 4.74M |
| 2026-07-23 | ¥6,938.00 | +0.95% | ¥6,897.00 | ¥6,982.00 | ¥6,861.00 | 3.45M |
| 2026-07-22 | ¥6,873.00 | +1.43% | ¥6,897.00 | ¥7,057.00 | ¥6,856.00 | 7.49M |
| 2026-07-21 | ¥6,776.00 | +2.09% | ¥6,621.00 | ¥6,808.00 | ¥6,473.00 | 6.30M |
| 2026-07-17 | ¥6,637.00 | -5.46% | ¥6,690.00 | ¥6,706.00 | ¥6,394.00 | 7.84M |
| 2026-07-16 | ¥7,020.00 | +0.17% | ¥6,897.00 | ¥7,059.00 | ¥6,885.00 | 5.81M |
| 2026-07-15 | ¥7,008.00 | +2.47% | ¥6,939.00 | ¥7,030.00 | ¥6,792.00 | 3.77M |
| 2026-07-14 | ¥6,839.00 | -1.70% | ¥6,857.00 | ¥6,898.00 | ¥6,674.00 | 5.02M |
| 2026-07-13 | ¥6,957.00 | -2.78% | ¥7,050.00 | ¥7,205.00 | ¥6,856.00 | 5.04M |
| 2026-07-10 | ¥7,156.00 | +4.45% | ¥7,051.00 | ¥7,239.00 | ¥7,037.00 | 6.06M |
| 2026-07-09 | ¥6,851.00 | +2.25% | ¥6,789.00 | ¥6,919.00 | ¥6,765.00 | 4.48M |
| 2026-07-08 | ¥6,700.00 | -5.26% | ¥6,922.00 | ¥6,985.00 | ¥6,700.00 | 7.99M |
| 2026-07-07 | ¥7,072.00 | -5.42% | ¥7,335.00 | ¥7,372.00 | ¥7,048.00 | 6.37M |
| 2026-07-06 | ¥7,477.00 | +0.51% | ¥7,436.00 | ¥7,569.00 | ¥7,318.00 | 4.08M |
| 2026-07-03 | ¥7,439.00 | +3.19% | ¥7,209.00 | ¥7,468.00 | ¥6,994.00 | 4.45M |
| 2026-07-02 | ¥7,209.00 | -2.78% | ¥7,227.00 | ¥7,339.00 | ¥7,082.00 | 3.97M |
| 2026-07-01 | ¥7,415.00 | +0.82% | ¥7,505.00 | ¥7,515.00 | ¥7,363.00 | 4.49M |
| 2026-06-30 | ¥7,355.00 | +4.31% | ¥7,200.00 | ¥7,430.00 | ¥7,170.00 | 5.84M |
| 2026-06-29 | ¥7,051.00 | +0.36% | ¥7,083.00 | ¥7,085.00 | ¥6,853.00 | 3.97M |
| 2026-06-26 | ¥7,026.00 | -4.50% | ¥7,253.00 | ¥7,350.00 | ¥6,995.00 | 6.27M |
| 2026-06-25 | ¥7,357.00 | -0.07% | ¥7,512.00 | ¥7,513.00 | ¥7,279.00 | 4.73M |
| 2026-06-24 | ¥7,362.00 | -1.30% | ¥7,450.00 | ¥7,561.00 | ¥7,261.00 | 4.99M |
| 2026-06-23 | ¥7,459.00 | -6.29% | ¥7,935.00 | ¥7,938.00 | ¥7,457.00 | 7.28M |
| 2026-06-22 | ¥7,960.00 | +6.52% | ¥7,720.00 | ¥8,164.00 | ¥7,705.00 | 9.75M |
| 2026-06-19 | ¥7,473.00 | -1.62% | ¥7,599.00 | ¥7,702.00 | ¥7,364.00 | 5.99M |
| 2026-06-18 | ¥7,596.00 | +1.08% | ¥7,615.00 | ¥7,704.00 | ¥7,538.00 | 5.92M |
| 2026-06-17 | ¥7,515.00 | +1.55% | ¥7,270.00 | ¥7,515.00 | ¥7,223.00 | 5.21M |
| 2026-06-16 | ¥7,400.00 | +0.76% | ¥7,487.00 | ¥7,490.00 | ¥7,275.00 | 5.45M |
| 2026-06-15 | ¥7,344.00 | +5.67% | ¥7,200.00 | ¥7,353.00 | ¥7,047.00 | 5.81M |
| 2026-06-12 | ¥6,950.00 | +2.54% | ¥7,035.00 | ¥7,122.00 | ¥6,914.00 | 7.19M |
| 2026-06-11 | ¥6,778.00 | +0.22% | ¥6,385.00 | ¥6,778.00 | ¥6,290.00 | 7.39M |
| 2026-06-10 | ¥6,763.00 | -5.03% | ¥6,877.00 | ¥6,997.00 | ¥6,674.00 | 6.94M |
| 2026-06-09 | ¥7,121.00 | -0.10% | ¥7,182.00 | ¥7,210.00 | ¥6,957.00 | 7.12M |
| 2026-06-08 | ¥7,128.00 | -6.80% | ¥7,000.00 | ¥7,248.00 | ¥6,974.00 | 7.18M |
| 2026-06-05 | ¥7,648.00 | -1.95% | ¥7,608.00 | ¥7,690.00 | ¥7,441.00 | 5.28M |
| 2026-06-04 | ¥7,800.00 | -2.19% | ¥7,872.00 | ¥7,922.00 | ¥7,645.00 | 4.66M |
| 2026-06-03 | ¥7,975.00 | +5.03% | ¥7,708.00 | ¥8,080.00 | ¥7,665.00 | 6.18M |
| 2026-06-02 | ¥7,593.00 | -6.04% | ¥8,000.00 | ¥8,010.00 | ¥7,453.00 | 7.80M |
| 2026-06-01 | ¥8,081.00 | +2.39% | ¥7,977.00 | ¥8,261.00 | ¥7,921.00 | 5.58M |
| 2026-05-29 | ¥7,892.00 | -1.15% | ¥8,100.00 | ¥8,149.00 | ¥7,892.00 | 8.21M |
| 2026-05-28 | ¥7,984.00 | -2.08% | ¥8,096.00 | ¥8,100.00 | ¥7,841.00 | 6.95M |
| 2026-05-27 | ¥8,154.00 | -2.92% | ¥8,695.00 | ¥8,703.00 | ¥8,154.00 | 5.84M |
| 2026-05-26 | ¥8,399.00 | -0.34% | ¥8,467.00 | ¥8,492.00 | ¥8,229.00 | 4.99M |
| 2026-05-25 | ¥8,428.00 | +3.11% | ¥8,348.00 | ¥8,562.00 | ¥8,300.00 | 6.75M |
| 2026-05-22 | ¥8,174.00 | +6.61% | ¥8,145.00 | ¥8,278.00 | ¥8,013.00 | 8.46M |