Fanuc Corporation (6954.T) JPX
5,517.00
+41(+0.75%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,517.00
+41(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,538 | 5,517 | 5,517 | 5,571 | 5,453 | 3.11M |
| April 02, 2026 | 5,797 | 5,476 | 5,476 | 5,802 | 5,463 | 5.04M |
| April 01, 2026 | 5,698 | 5,697 | 5,697 | 5,732 | 5,582 | 5M |
| March 31, 2026 | 5,333 | 5,302 | 5,302 | 5,493 | 5,256 | 6.43M |
| March 30, 2026 | 5,378 | 5,486 | 5,486 | 5,486 | 5,252 | 6.07M |
| March 27, 2026 | 5,740 | 5,728 | 5,728 | 5,788 | 5,649 | 5.4M |
| March 26, 2026 | 5,936 | 5,840 | 5,840 | 5,961 | 5,794 | 3.41M |
| March 25, 2026 | 5,989 | 5,914 | 5,914 | 5,993 | 5,876 | 3.15M |
| March 24, 2026 | 5,830 | 5,789 | 5,789 | 5,854 | 5,633 | 3.27M |
| March 23, 2026 | 5,650 | 5,651 | 5,651 | 5,694 | 5,528 | 4.91M |
| March 19, 2026 | 5,939 | 5,936 | 5,936 | 6,005 | 5,903 | 5.31M |
| March 18, 2026 | 6,000 | 6,139 | 6,139 | 6,180 | 6,000 | 2.96M |
| March 17, 2026 | 6,074 | 6,032 | 6,032 | 6,124 | 5,981 | 3.69M |
| March 16, 2026 | 6,003 | 5,957 | 5,957 | 6,066 | 5,920 | 3.78M |
| March 13, 2026 | 6,007 | 6,103 | 6,103 | 6,137 | 5,986 | 6.05M |
| March 12, 2026 | 6,169 | 6,225 | 6,225 | 6,270 | 6,101 | 3.96M |
| March 11, 2026 | 6,298 | 6,269 | 6,269 | 6,366 | 6,214 | 4.12M |
| March 10, 2026 | 6,108 | 6,151 | 6,151 | 6,217 | 6,050 | 2.35M |
| March 09, 2026 | 5,801 | 5,936 | 5,936 | 5,936 | 5,640 | 7.48M |
| March 06, 2026 | 6,153 | 6,284 | 6,284 | 6,335 | 6,140 | 3.99M |
| March 05, 2026 | 6,442 | 6,253 | 6,253 | 6,536 | 6,193 | 5.67M |
| March 04, 2026 | 6,304 | 6,180 | 6,180 | 6,466 | 6,090 | 4.16M |
| March 03, 2026 | 6,890 | 6,604 | 6,604 | 6,959 | 6,570 | 5.79M |
| March 02, 2026 | 6,897 | 6,965 | 6,965 | 7,011 | 6,748 | 4.79M |
| February 27, 2026 | 7,050 | 7,113 | 7,113 | 7,156 | 6,915 | 6.61M |
| February 26, 2026 | 6,969 | 7,013 | 7,013 | 7,175 | 6,938 | 8.02M |
| February 25, 2026 | 6,700 | 6,735 | 6,735 | 6,837 | 6,650 | 5.46M |
| February 24, 2026 | 6,456 | 6,542 | 6,542 | 6,653 | 6,425 | 4.28M |
| February 20, 2026 | 6,494 | 6,421 | 0 | 6,501 | 6,394 | 2.96M |
| February 19, 2026 | 6,406 | 6,499 | 0 | 6,523 | 6,367 | 3.73M |
| February 18, 2026 | 6,540 | 6,366 | 0 | 6,551 | 6,352 | 5.68M |
| February 17, 2026 | 6,600 | 6,509 | 0 | 6,601 | 6,438 | 3.58M |
| February 16, 2026 | 6,551 | 6,648 | 0 | 6,698 | 6,540 | 3.85M |
| February 13, 2026 | 6,514 | 6,445 | 0 | 6,571 | 6,358 | 8.82M |
| February 12, 2026 | 6,802 | 6,714 | 0 | 6,860 | 6,712 | 6.55M |
| February 10, 2026 | 6,786 | 6,800 | 0 | 6,832 | 6,663 | 6.92M |
| February 09, 2026 | 6,925 | 6,728 | 0 | 6,940 | 6,722 | 9.14M |
| February 06, 2026 | 6,283 | 6,571 | 0 | 6,632 | 6,254 | 6.12M |
| February 05, 2026 | 6,599 | 6,562 | 0 | 6,708 | 6,526 | 6.99M |
| February 04, 2026 | 6,459 | 6,690 | 0 | 6,713 | 6,434 | 8.17M |
| February 03, 2026 | 6,248 | 6,432 | 0 | 6,442 | 6,201 | 7.05M |
| February 02, 2026 | 6,177 | 6,043 | 0 | 6,237 | 6,027 | 7.96M |
| January 30, 2026 | 6,132 | 6,269 | 0 | 6,316 | 6,113 | 6.42M |
| January 29, 2026 | 6,201 | 6,120 | 0 | 6,330 | 6,120 | 6.24M |
| January 28, 2026 | 6,227 | 6,101 | 0 | 6,308 | 6,092 | 8.83M |
| January 27, 2026 | 6,331 | 6,342 | 0 | 6,590 | 6,251 | 15.48M |
| January 26, 2026 | 6,374 | 6,394 | 0 | 6,519 | 6,341 | 6.76M |
| January 23, 2026 | 6,655 | 6,574 | 0 | 6,660 | 6,506 | 5.13M |
| January 22, 2026 | 6,600 | 6,580 | 0 | 6,666 | 6,501 | 4.97M |
| January 21, 2026 | 6,342 | 6,541 | 0 | 6,570 | 6,330 | 5.35M |
| January 20, 2026 | 6,589 | 6,542 | 0 | 6,640 | 6,512 | 4.15M |
| January 19, 2026 | 6,544 | 6,597 | 0 | 6,627 | 6,440 | 4.74M |
| January 16, 2026 | 6,788 | 6,644 | 0 | 6,853 | 6,586 | 8.07M |
| January 15, 2026 | 6,800 | 6,750 | 0 | 6,842 | 6,720 | 7.45M |
| January 14, 2026 | 6,771 | 6,935 | 0 | 6,950 | 6,758 | 7.97M |
| January 13, 2026 | 6,670 | 6,630 | 0 | 6,698 | 6,533 | 8.01M |
| January 09, 2026 | 6,370 | 6,448 | 0 | 6,490 | 6,305 | 6.41M |
| January 08, 2026 | 6,429 | 6,296 | 0 | 6,473 | 6,260 | 5.67M |
| January 07, 2026 | 6,445 | 6,429 | 0 | 6,540 | 6,397 | 6.45M |
| January 06, 2026 | 6,396 | 6,446 | 0 | 6,512 | 6,317 | 8.05M |