kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
6,103
JPY
-122
(-1.96%)
Mar 13, 3:30 pm JST
38.28
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,080
Mar 13, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
7,175 JPY
52 Week Low Apr 9, 2025
3,038 JPY
Yearly High Feb 26, 2026
7,175 JPY
Yearly Low Apr 9, 2025
3,038 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,007 6,137 5,986 6,103 -122 -1.96% 6,048,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,169 6,270 6,101 6,225 -44 -0.70% 3,956,300
Mar 11, 2026 6,298 6,366 6,214 6,269 +116 +1.89% 4,122,900
Mar 10, 2026 6,108 6,217 6,040 6,153 +217 +3.66% 5,370,400
Mar 9, 2026 5,801 5,936 5,640 5,936 -348 -5.54% 7,475,800
Mar 6, 2026 6,153 6,335 6,140 6,284 +31 +0.50% 3,990,100
Mar 5, 2026 6,442 6,536 6,193 6,253 +51 +0.82% 5,667,000
Mar 4, 2026 6,304 6,466 6,090 6,202 -402 -6.09% 5,856,500
Mar 3, 2026 6,890 6,959 6,570 6,604 -361 -5.18% 5,793,900
Mar 2, 2026 6,897 7,011 6,748 6,965 -148 -2.08% 4,785,200
Feb 27, 2026 7,050 7,156 6,915 7,113 +100 +1.43% 6,608,700
Feb 26, 2026 6,969 7,175 6,938 7,013 +278 +4.13% 8,015,600
Feb 25, 2026 6,700 6,837 6,650 6,735 +193 +2.95% 5,464,400
Feb 24, 2026 6,456 6,653 6,425 6,542 +121 +1.88% 4,279,300
Feb 20, 2026 6,494 6,501 6,394 6,421 -78 -1.20% 2,959,700
Feb 19, 2026 6,406 6,523 6,367 6,499 +133 +2.09% 3,732,000
Feb 18, 2026 6,540 6,551 6,352 6,366 -143 -2.20% 5,683,900
Feb 17, 2026 6,600 6,601 6,438 6,509 -139 -2.09% 3,575,500
Feb 16, 2026 6,551 6,698 6,540 6,648 +203 +3.15% 3,850,500
Feb 13, 2026 6,514 6,571 6,358 6,445 -269 -4.01% 8,819,100
Feb 12, 2026 6,802 6,860 6,712 6,714 -86 -1.26% 6,546,200