Fanuc Corporation (6954.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6954.T Historical Return
If you invested ¥1000 in Fanuc Corporation (6954.T) 10 years ago, it would be worth ¥1,761.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,359.8, while ¥1000 invested 1 year ago would be worth ¥1,104.25. This corresponds to total returns of 76.1%, 35.98%, 10.42%, respectively, with annualized returns of 5.82%, 6.34%, 10.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6954.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,550 | 5,670 | 5,670 | 5,671 | 5,550 | 5.09M |
| November 10, 2026 | 5,586 | 5,530 | 5,530 | 5,645 | 5,502 | 6.35M |
| November 09, 2026 | 5,412 | 5,339 | 5,339 | 5,493 | 5,338 | 8.64M |
| November 06, 2026 | 5,355 | 5,312 | 5,312 | 5,432 | 5,248 | 15.51M |
| November 05, 2026 | 5,782 | 5,653 | 5,653 | 5,796 | 5,587 | 11.47M |
| November 04, 2026 | 5,700 | 5,630 | 5,630 | 5,721 | 5,378 | 11.47M |
| November 02, 2026 | 5,625 | 5,648 | 5,648 | 5,748 | 5,606 | 5.96M |
| October 30, 2026 | 5,774 | 5,704 | 5,704 | 5,832 | 5,661 | 6.31M |
| October 29, 2026 | 5,842 | 5,795 | 5,795 | 5,864 | 5,671 | 10.7M |
| October 28, 2026 | 5,920 | 5,908 | 5,908 | 5,970 | 5,846 | 6.26M |
| October 27, 2026 | 5,767 | 5,820 | 5,820 | 5,830 | 5,630 | 6.91M |
| October 26, 2026 | 5,887 | 5,639 | 5,639 | 5,935 | 5,620 | 13.62M |
| October 23, 2026 | 5,424 | 5,587 | 5,587 | 5,587 | 5,322 | 7.19M |
| October 22, 2026 | 5,803 | 5,624 | 5,624 | 5,836 | 5,621 | 4.53M |
| October 21, 2026 | 5,928 | 5,823 | 5,823 | 5,950 | 5,815 | 3.67M |
| October 20, 2026 | 5,923 | 5,788 | 5,788 | 5,955 | 5,763 | 4.31M |
| October 19, 2026 | 5,820 | 5,946 | 5,946 | 5,997 | 5,802 | 4.37M |
| October 16, 2026 | 5,940 | 5,987 | 5,987 | 6,084 | 5,927 | 5.2M |
| October 15, 2026 | 5,992 | 5,907 | 5,907 | 6,038 | 5,879 | 7.36M |
| October 14, 2026 | 6,192 | 6,250 | 6,250 | 6,310 | 6,172 | 5.33M |
| October 13, 2026 | 6,141 | 6,192 | 6,192 | 6,230 | 6,050 | 5.59M |
| October 09, 2026 | 5,981 | 6,103 | 6,103 | 6,103 | 5,910 | 4.91M |
| October 08, 2026 | 6,118 | 6,019 | 6,019 | 6,150 | 6,007 | 3.6M |
| October 07, 2026 | 6,264 | 6,164 | 6,164 | 6,310 | 6,131 | 3.68M |
| October 06, 2026 | 6,186 | 6,220 | 6,220 | 6,249 | 6,111 | 3.18M |
| October 05, 2026 | 6,186 | 6,186 | 6,186 | 6,223 | 6,135 | 3.75M |
| October 02, 2026 | 6,031 | 6,075 | 6,075 | 6,109 | 6,002 | 3.57M |
| October 01, 2026 | 5,903 | 6,127 | 6,127 | 6,127 | 5,903 | 5.46M |
| September 30, 2026 | 5,953 | 5,943 | 5,943 | 6,007 | 5,908 | 5.97M |
| September 29, 2026 | 5,852 | 5,911 | 5,911 | 5,927 | 5,831 | 5.2M |
| September 28, 2026 | 6,033 | 5,943 | 5,943 | 6,034 | 5,925 | 4.34M |
| September 25, 2026 | 5,941 | 5,985 | 5,985 | 6,008 | 5,857 | 4.71M |
| September 24, 2026 | 5,952 | 6,021 | 6,021 | 6,050 | 5,940 | 5.13M |
| September 18, 2026 | 5,894 | 5,852 | 5,852 | 5,900 | 5,780 | 4.7M |
| September 17, 2026 | 5,907 | 5,794 | 5,794 | 5,937 | 5,784 | 3.05M |
| September 16, 2026 | 5,778 | 5,838 | 5,838 | 5,838 | 5,736 | 2.47M |
| September 15, 2026 | 5,700 | 5,716 | 5,716 | 5,802 | 5,656 | 3.32M |
| September 11, 2026 | 5,600 | 5,735 | 5,735 | 5,740 | 5,592 | 7.21M |
| September 10, 2026 | 5,748 | 5,794 | 5,794 | 5,794 | 5,706 | 4.89M |
| September 09, 2026 | 5,785 | 5,848 | 5,848 | 5,913 | 5,774 | 4.38M |
| September 08, 2026 | 6,000 | 5,797 | 5,797 | 6,003 | 5,793 | 4.42M |
| September 07, 2026 | 6,050 | 6,011 | 6,011 | 6,084 | 5,978 | 3.79M |
| September 04, 2026 | 5,796 | 5,931 | 5,931 | 5,958 | 5,784 | 5.34M |
| September 03, 2026 | 5,791 | 5,761 | 5,761 | 5,838 | 5,702 | 5.25M |
| September 02, 2026 | 5,889 | 5,725 | 5,725 | 5,897 | 5,716 | 6.32M |
| September 01, 2026 | 5,990 | 5,989 | 5,989 | 6,063 | 5,973 | 3.47M |
| August 31, 2026 | 5,890 | 6,055 | 6,055 | 6,078 | 5,870 | 5.07M |
| August 28, 2026 | 6,031 | 6,052 | 6,052 | 6,147 | 6,031 | 4.61M |
| August 27, 2026 | 6,169 | 6,023 | 6,023 | 6,208 | 5,995 | 4.36M |
| August 26, 2026 | 6,020 | 6,023 | 6,023 | 6,076 | 5,976 | 3.45M |
| August 25, 2026 | 5,964 | 6,047 | 6,047 | 6,047 | 5,924 | 4.16M |
| August 24, 2026 | 6,031 | 6,052 | 6,052 | 6,137 | 6,016 | 3.49M |
| 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 |
AD
