kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
6,315
JPY
+319
(+5.32%)
Dec 12, 3:30 pm JST
40.53
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
6,280
Dec 13, 12:25 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
6,338 JPY
52 Week Low Apr 9, 2025
3,038 JPY
Yearly High Dec 10, 2025
6,332 JPY
Yearly Low Apr 9, 2025
3,038 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 6,130 6,338 6,097 6,315 +319 +5.32% 11,208,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 6,198 6,259 5,921 5,996 -134 -2.19% 10,039,000
Dec 10, 2025 6,158 6,332 5,975 6,130 -34 -0.55% 15,396,300
Dec 9, 2025 5,857 6,164 5,850 6,164 +257 +4.35% 12,796,700
Dec 8, 2025 5,990 6,034 5,817 5,907 -24 -0.40% 8,686,200
Dec 5, 2025 5,949 6,097 5,816 5,931 -22 -0.37% 16,243,300
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