kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
5,913
JPY
-40
(-0.67%)
Dec 5, 11:30 am JST
38.13
USD
Dec 4, 9:30 pm EST
Result
PTS
outside of trading hours
5,911
Dec 5, 12:01 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
5,987 JPY
52 Week Low Apr 9, 2025
3,038 JPY
Yearly High Dec 4, 2025
5,987 JPY
Yearly Low Apr 9, 2025
3,038 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,949 6,097 5,816 5,913 -40 -0.67% 11,000,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,393 5,987 5,373 5,953 +684 +12.98% 17,114,300
Dec 3, 2025 5,388 5,449 5,226 5,269 -97 -1.81% 6,601,300
Dec 2, 2025 5,264 5,512 5,242 5,366 +328 +6.51% 13,718,100
Dec 1, 2025 5,011 5,080 4,974 5,038 +12 +0.24% 2,293,100
Nov 28, 2025 4,993 5,039 4,976 5,026 +57 +1.15% 1,733,500
Nov 27, 2025 4,962 5,015 4,948 4,969 +34 +0.69% 1,617,800
Nov 26, 2025 4,886 5,000 4,814 4,935 +119 +2.47% 3,570,300
Nov 25, 2025 4,884 4,929 4,816 4,816 +2 +0.04% 3,214,000
Nov 21, 2025 4,796 4,896 4,767 4,814 -80 -1.63% 5,519,200
Nov 20, 2025 4,867 4,954 4,839 4,894 +97 +2.02% 3,350,900
Nov 19, 2025 4,882 4,882 4,767 4,797 -59 -1.21% 3,635,700
Nov 18, 2025 5,002 5,011 4,841 4,856 -227 -4.47% 3,782,000
Nov 17, 2025 5,130 5,139 5,038 5,083 -70 -1.36% 2,790,700
Nov 14, 2025 5,140 5,208 5,100 5,153 -64 -1.23% 4,233,400
Nov 13, 2025 5,235 5,286 5,196 5,217 +6 +0.12% 2,869,500
Nov 12, 2025 5,201 5,285 5,147 5,211 +31 +0.60% 2,910,600
Nov 11, 2025 5,196 5,249 5,155 5,180 +45 +0.88% 3,055,000
Nov 10, 2025 5,095 5,155 5,060 5,135 +75 +1.48% 2,743,800
Nov 7, 2025 5,035 5,077 4,993 5,060 -75 -1.46% 3,540,900
Nov 6, 2025 5,159 5,170 5,050 5,135 +153 +3.07% 3,403,600