If you invested ¥1000 in Fanuc Corporation (6954.T) 10 years ago, it would be worth ¥2,153.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,451.76, while ¥1000 invested 1 year ago would be worth ¥1,427.64. This corresponds to total returns of 115.38%, 45.18%, 42.76%, respectively, with annualized returns of 7.97%, 7.74%, 42.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6,016 | 6,035 | 6,035 | 6,083 | 5,946 | 5.14M |
| August 20, 2026 | 6,163 | 6,116 | 6,116 | 6,165 | 6,067 | 3.81M |
| August 19, 2026 | 6,000 | 6,063 | 6,063 | 6,148 | 5,971 | 6.97M |
| August 18, 2026 | 6,445 | 6,285 | 6,285 | 6,568 | 6,266 | 5.13M |
| August 17, 2026 | 6,335 | 6,523 | 6,523 | 6,525 | 6,327 | 5.03M |
| August 14, 2026 | 6,594 | 6,435 | 6,435 | 6,616 | 6,418 | 7.64M |
| August 13, 2026 | 6,620 | 6,505 | 6,505 | 6,666 | 6,504 | 9.21M |
| August 12, 2026 | 6,505 | 6,720 | 6,720 | 6,720 | 6,475 | 7.18M |
| August 10, 2026 | 6,507 | 6,507 | 6,507 | 6,618 | 6,481 | 4.99M |
| August 07, 2026 | 6,530 | 6,535 | 6,535 | 6,759 | 6,422 | 8.46M |
| August 06, 2026 | 6,500 | 6,430 | 6,430 | 6,556 | 6,316 | 6.89M |
| August 05, 2026 | 6,487 | 6,460 | 6,460 | 6,495 | 6,327 | 8.57M |
| August 04, 2026 | 6,115 | 6,187 | 6,187 | 6,187 | 6,001 | 11.27M |
| August 03, 2026 | 6,385 | 6,114 | 6,114 | 6,386 | 5,808 | 21.71M |
| July 31, 2026 | 7,080 | 7,135 | 7,135 | 7,240 | 6,959 | 9.48M |
| July 30, 2026 | 6,383 | 6,624 | 6,624 | 6,752 | 6,360 | 7.96M |
| July 29, 2026 | 6,473 | 6,463 | 6,463 | 6,617 | 6,223 | 9.59M |
| July 28, 2026 | 6,585 | 6,373 | 6,373 | 6,609 | 6,321 | 6.48M |
| July 27, 2026 | 6,724 | 6,785 | 6,785 | 6,835 | 6,641 | 5.71M |
| July 24, 2026 | 6,838 | 6,624 | 6,624 | 6,860 | 6,577 | 4.74M |
| July 23, 2026 | 6,897 | 6,938 | 6,938 | 6,982 | 6,861 | 3.45M |
| July 22, 2026 | 6,897 | 6,873 | 6,873 | 7,057 | 6,856 | 7.49M |
| July 21, 2026 | 6,621 | 6,776 | 6,776 | 6,808 | 6,473 | 6.3M |
| July 17, 2026 | 6,690 | 6,637 | 6,637 | 6,706 | 6,394 | 7.84M |
| July 16, 2026 | 6,897 | 7,020 | 7,020 | 7,059 | 6,885 | 5.81M |
| July 15, 2026 | 6,939 | 7,008 | 7,008 | 7,030 | 6,792 | 3.77M |
| July 14, 2026 | 6,857 | 6,839 | 6,839 | 6,898 | 6,674 | 5.02M |
| July 13, 2026 | 7,050 | 6,957 | 6,957 | 7,205 | 6,856 | 5.04M |
| July 10, 2026 | 7,051 | 7,156 | 7,156 | 7,239 | 7,037 | 6.06M |
| July 09, 2026 | 6,789 | 6,851 | 6,851 | 6,919 | 6,765 | 4.48M |
| July 08, 2026 | 6,922 | 6,700 | 6,700 | 6,985 | 6,700 | 7.99M |
| July 07, 2026 | 7,335 | 7,072 | 7,072 | 7,372 | 7,048 | 6.37M |
| July 06, 2026 | 7,436 | 7,477 | 7,477 | 7,569 | 7,318 | 4.08M |
| July 03, 2026 | 7,209 | 7,439 | 7,439 | 7,468 | 6,994 | 4.45M |
| July 02, 2026 | 7,227 | 7,209 | 7,209 | 7,339 | 7,082 | 3.97M |
| July 01, 2026 | 7,505 | 7,415 | 7,415 | 7,515 | 7,363 | 4.49M |
| June 30, 2026 | 7,200 | 7,355 | 7,355 | 7,430 | 7,170 | 5.84M |
| June 29, 2026 | 7,083 | 7,051 | 7,051 | 7,085 | 6,853 | 3.97M |
| June 26, 2026 | 7,253 | 7,026 | 7,026 | 7,350 | 6,995 | 6.27M |
| June 25, 2026 | 7,512 | 7,357 | 7,357 | 7,513 | 7,279 | 4.73M |
| June 24, 2026 | 7,450 | 7,362 | 7,362 | 7,561 | 7,261 | 4.99M |
| June 23, 2026 | 7,935 | 7,459 | 7,459 | 7,938 | 7,457 | 7.28M |
| June 22, 2026 | 7,720 | 7,960 | 7,960 | 8,164 | 7,705 | 9.75M |
| June 19, 2026 | 7,599 | 7,473 | 7,473 | 7,702 | 7,364 | 5.99M |
| June 18, 2026 | 7,615 | 7,596 | 7,596 | 7,704 | 7,538 | 5.92M |
| June 17, 2026 | 7,270 | 7,515 | 7,515 | 7,515 | 7,223 | 5.21M |
| June 16, 2026 | 7,487 | 7,400 | 7,400 | 7,490 | 7,275 | 5.45M |
| June 15, 2026 | 7,200 | 7,344 | 7,344 | 7,353 | 7,047 | 5.81M |
| June 12, 2026 | 7,035 | 6,950 | 6,950 | 7,122 | 6,914 | 7.19M |
| June 11, 2026 | 6,385 | 6,778 | 6,778 | 6,778 | 6,290 | 7.39M |
| June 10, 2026 | 6,877 | 6,763 | 6,763 | 6,997 | 6,674 | 6.94M |
| June 09, 2026 | 7,182 | 7,121 | 7,121 | 7,210 | 6,957 | 7.12M |
| June 08, 2026 | 7,000 | 7,128 | 7,128 | 7,248 | 6,974 | 7.18M |
| June 05, 2026 | 7,608 | 7,648 | 7,648 | 7,690 | 7,441 | 5.28M |
| June 04, 2026 | 7,872 | 7,800 | 7,800 | 7,922 | 7,645 | 4.66M |
| June 03, 2026 | 7,708 | 7,975 | 7,975 | 8,080 | 7,665 | 6.18M |
| June 02, 2026 | 8,000 | 7,593 | 7,593 | 8,010 | 7,453 | 7.8M |
| June 01, 2026 | 7,977 | 8,081 | 8,081 | 8,261 | 7,921 | 5.58M |
| May 29, 2026 | 8,100 | 7,892 | 7,892 | 8,149 | 7,892 | 8.21M |
| May 28, 2026 | 8,096 | 7,984 | 7,984 | 8,100 | 7,841 | 6.95M |