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 ¥2,749.44 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,562.06, while ¥1000 invested 1 year ago would be worth ¥2,051.61. This corresponds to total returns of 174.94%, 56.21%, 105.16%, respectively, with annualized returns of 10.64%, 9.32%, 105.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 8,695 | 8,154 | 8,154 | 8,703 | 8,154 | 5.84M |
| May 26, 2026 | 8,467 | 8,399 | 8,399 | 8,492 | 8,229 | 4.99M |
| May 25, 2026 | 8,348 | 8,428 | 8,428 | 8,562 | 8,300 | 5.96M |
| May 22, 2026 | 8,145 | 8,174 | 8,174 | 8,278 | 8,013 | 8.46M |
| May 21, 2026 | 7,547 | 7,667 | 7,667 | 7,741 | 7,469 | 7.74M |
| May 20, 2026 | 7,524 | 7,322 | 7,322 | 7,650 | 7,279 | 7.75M |
| May 19, 2026 | 7,980 | 7,662 | 7,662 | 8,015 | 7,620 | 6.39M |
| May 18, 2026 | 8,439 | 7,966 | 7,966 | 8,439 | 7,933 | 7.4M |
| May 15, 2026 | 8,255 | 8,228 | 8,228 | 8,720 | 8,085 | 14.41M |
| May 14, 2026 | 8,540 | 8,036 | 8,036 | 8,880 | 8,036 | 16.74M |
| May 13, 2026 | 7,570 | 7,680 | 7,680 | 7,680 | 7,501 | 5.75M |
| May 12, 2026 | 7,632 | 7,750 | 7,750 | 7,852 | 7,570 | 8.35M |
| May 11, 2026 | 7,555 | 7,564 | 7,564 | 7,639 | 7,380 | 8.89M |
| May 08, 2026 | 7,114 | 7,515 | 7,515 | 7,654 | 7,093 | 12.96M |
| May 07, 2026 | 7,198 | 7,095 | 7,095 | 7,300 | 7,076 | 9.37M |
| May 01, 2026 | 6,775 | 6,820 | 6,820 | 6,918 | 6,693 | 4.88M |
| April 30, 2026 | 6,761 | 6,875 | 6,875 | 6,957 | 6,690 | 10.78M |
| April 28, 2026 | 7,256 | 6,961 | 6,961 | 7,270 | 6,937 | 12.81M |
| April 27, 2026 | 6,750 | 7,256 | 7,256 | 7,256 | 6,715 | 16.99M |
| April 24, 2026 | 6,323 | 6,256 | 6,256 | 6,367 | 6,158 | 6.1M |
| April 23, 2026 | 6,433 | 6,340 | 6,340 | 6,467 | 6,227 | 6.29M |
| April 22, 2026 | 6,450 | 6,511 | 6,511 | 6,552 | 6,415 | 5.44M |
| April 21, 2026 | 6,500 | 6,478 | 6,478 | 6,575 | 6,427 | 5.31M |
| April 20, 2026 | 6,250 | 6,503 | 6,503 | 6,564 | 6,229 | 5.98M |
| April 17, 2026 | 6,272 | 6,228 | 6,228 | 6,331 | 6,210 | 3.65M |
| April 16, 2026 | 6,143 | 6,333 | 6,333 | 6,364 | 6,138 | 4.6M |
| April 15, 2026 | 6,280 | 6,168 | 6,168 | 6,280 | 6,092 | 4.55M |
| April 14, 2026 | 6,282 | 6,231 | 6,231 | 6,301 | 6,201 | 4.6M |
| April 13, 2026 | 6,250 | 6,182 | 6,182 | 6,271 | 6,092 | 6.56M |
| April 10, 2026 | 5,993 | 6,249 | 6,249 | 6,303 | 5,950 | 7.69M |
| April 09, 2026 | 6,024 | 5,895 | 5,895 | 6,029 | 5,862 | 4.73M |
| April 08, 2026 | 5,804 | 5,924 | 5,924 | 5,924 | 5,790 | 6.5M |
| April 07, 2026 | 5,490 | 5,504 | 5,504 | 5,525 | 5,439 | 2.77M |
| April 06, 2026 | 5,537 | 5,492 | 5,492 | 5,576 | 5,492 | 3.35M |
| 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 | 5,677.93 | 5,788 | 5,649 | 5.4M |
| March 26, 2026 | 5,936 | 5,840 | 5,788.95 | 5,961 | 5,794 | 3.41M |
| March 25, 2026 | 5,989 | 5,914 | 5,862.3 | 5,993 | 5,876 | 3.15M |
AD
