kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
6,961
JPY
-295
(-4.07%)
Apr 28, 3:30 pm JST
43.72
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
6,800
Apr 28, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 27, 2026
7,256 JPY
52 Week Low May 8, 2025
3,588 JPY
Yearly High Apr 27, 2026
7,256 JPY
Yearly Low Mar 30, 2026
5,252 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 7,256 7,270 6,937 6,961 -295 -4.07% 12,809,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 6,750 7,256 6,715 7,256 +1,000 +15.98% 17,662,700
Apr 24, 2026 6,323 6,367 6,158 6,256 -84 -1.32% 6,099,800
Apr 23, 2026 6,433 6,467 6,227 6,340 -171 -2.63% 6,293,400
Apr 22, 2026 6,450 6,552 6,415 6,511 +33 +0.51% 5,444,200
Apr 21, 2026 6,500 6,575 6,427 6,478 -25 -0.38% 5,311,400
Apr 20, 2026 6,250 6,564 6,229 6,503 +275 +4.42% 5,984,100
Apr 17, 2026 6,272 6,331 6,210 6,228 -105 -1.66% 3,654,100
Apr 16, 2026 6,143 6,364 6,138 6,333 +165 +2.68% 4,599,900
Apr 15, 2026 6,280 6,280 6,092 6,168 -63 -1.01% 4,550,300
Apr 14, 2026 6,282 6,301 6,201 6,231 +49 +0.79% 4,601,900
Apr 13, 2026 6,250 6,271 6,092 6,182 -67 -1.07% 6,561,000
Apr 10, 2026 5,993 6,303 5,950 6,249 +354 +6.01% 7,688,200
Apr 9, 2026 6,024 6,029 5,862 5,895 -29 -0.49% 4,730,400
Apr 8, 2026 5,804 5,924 5,790 5,924 +420 +7.63% 6,502,600
Apr 7, 2026 5,490 5,525 5,439 5,504 +12 +0.22% 2,767,800
Apr 6, 2026 5,537 5,576 5,492 5,492 -25 -0.45% 3,350,200
Apr 3, 2026 5,538 5,571 5,453 5,517 +41 +0.75% 3,110,200
Apr 2, 2026 5,797 5,802 5,463 5,476 -221 -3.88% 5,040,100
Apr 1, 2026 5,698 5,732 5,582 5,697 +395 +7.45% 4,999,500
Mar 31, 2026 5,333 5,493 5,256 5,302 -184 -3.35% 6,426,100