Fanuc Corporation - 6954.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,457	4,451	4,451	4,494	4,400	3.46M
October 16, 2025	4,602	4,527	4,527	4,643	4,493	3.06M
October 15, 2025	4,566	4,553	4,553	4,596	4,504	3.57M
October 14, 2025	4,650	4,510	4,510	4,714	4,477	6.08M
October 10, 2025	4,738	4,780	4,780	4,919	4,700	10.12M
October 09, 2025	4,566	4,715	4,715	4,737	4,538	6.79M
October 08, 2025	4,488	4,507	4,507	4,540	4,461	3.52M
October 07, 2025	4,565	4,500	4,500	4,568	4,444	4.81M
October 06, 2025	4,552	4,534	4,534	4,629	4,506	7.65M
October 03, 2025	4,145	4,272	4,272	4,275	4,145	3.33M
October 02, 2025	4,145	4,138	4,138	4,187	4,096	3.24M
October 01, 2025	4,234	4,155	4,155	4,254	4,132	3.13M
September 30, 2025	4,251	4,262	4,262	4,283	4,240	2.99M
September 29, 2025	4,305	4,257	4,257	4,306	4,201	3.43M
September 26, 2025	4,314	4,305	4,305	4,335	4,265	3.87M
September 25, 2025	4,318	4,291	4,291	4,331	4,233	3.99M
September 24, 2025	4,338	4,294	4,294	4,349	4,252	4.29M
September 22, 2025	4,211	4,352	4,352	4,365	4,210	3.7M
September 19, 2025	4,316	4,170	4,170	4,356	4,142	5.58M
September 18, 2025	4,196	4,272	4,272	4,303	4,192	2.64M
September 17, 2025	4,222	4,213	4,213	4,240	4,168	2.82M
September 16, 2025	4,240	4,272	4,272	4,313	4,229	2.82M
September 12, 2025	4,270	4,243	4,243	4,296	4,234	4.43M
September 11, 2025	4,159	4,200	4,200	4,229	4,153	4.43M
September 10, 2025	4,135	4,185	4,185	4,185	4,111	2.51M
September 09, 2025	4,174	4,165	4,165	4,209	4,129	2.79M
September 08, 2025	4,178	4,175	4,175	4,246	4,146	3.58M
September 05, 2025	4,118	4,110	4,110	4,148	4,082	3.57M
September 04, 2025	4,100	4,090	4,090	4,119	4,073	2.57M
September 03, 2025	4,114	4,110	4,110	4,167	4,086	3.16M
September 02, 2025	4,117	4,086	4,086	4,129	4,056	2.53M
September 01, 2025	4,149	4,121	4,121	4,166	4,087	2.61M
August 29, 2025	4,218	4,178	4,178	4,221	4,163	3.67M
August 28, 2025	4,250	4,260	4,260	4,293	4,236	2.85M
August 27, 2025	4,319	4,300	4,300	4,325	4,268	2.13M
August 26, 2025	4,446	4,353	4,353	4,449	4,353	3.96M
August 25, 2025	4,360	4,426	4,426	4,470	4,355	2.52M
August 22, 2025	4,298	4,316	4,316	4,316	4,266	2.66M
August 21, 2025	4,365	4,336	4,336	4,382	4,335	3.17M
August 20, 2025	4,480	4,398	4,398	4,518	4,350	3.25M
August 19, 2025	4,599	4,499	4,499	4,609	4,494	2.98M
August 18, 2025	4,564	4,565	4,565	4,620	4,510	2.59M
August 15, 2025	4,502	4,598	4,598	4,613	4,492	2.78M
August 14, 2025	4,590	4,510	4,510	4,620	4,510	3.65M
August 13, 2025	4,620	4,561	4,561	4,629	4,536	5.1M
August 12, 2025	4,377	4,422	4,422	4,468	4,346	3.41M
August 08, 2025	4,370	4,366	4,366	4,405	4,230	4.88M
August 07, 2025	4,350	4,350	4,350	4,423	4,330	3.72M
August 06, 2025	4,403	4,361	4,361	4,410	4,328	3.48M
August 05, 2025	4,400	4,428	4,428	4,483	4,384	3.05M
August 04, 2025	4,232	4,375	4,375	4,392	4,230	2.75M
August 01, 2025	4,283	4,372	4,372	4,449	4,260	3.73M
July 31, 2025	4,289	4,271	4,271	4,302	4,246	3.64M
July 30, 2025	4,320	4,285	4,285	4,339	4,264	3.32M
July 29, 2025	4,375	4,350	4,350	4,408	4,310	4.02M
July 28, 2025	4,549	4,431	4,431	4,556	4,370	7.81M
July 25, 2025	4,225	4,220	4,220	4,286	4,180	5.87M
July 24, 2025	4,340	4,425	4,425	4,449	4,310	7.97M
July 23, 2025	3,990	4,270	4,270	4,294	3,956	9.52M
July 22, 2025	3,788	3,818	3,818	3,863	3,778	3.18M

Fanuc Corporation (6954.T) JPX