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 ¥2,148.18 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,407.04, while ¥1000 invested 1 year ago would be worth ¥1,487.61. This corresponds to total returns of 114.82%, 40.7%, 48.76%, respectively, with annualized returns of 7.95%, 7.06%, 48.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
