kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
6,168
JPY
+67
(+1.10%)
Jan 29, 2:47 pm JST
40.30
USD
Jan 29, 12:47 am EST
Result
PTS
outside of trading hours
6,167.9
Jan 29, 2:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 14, 2026
6,950 JPY
52 Week Low Apr 9, 2025
3,038 JPY
Yearly High Jan 14, 2026
6,950 JPY
Yearly Low Apr 9, 2025
3,038 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,374 6,590 6,092 6,168 -406 -6.18% 35,788,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 6,574 -1.05% 6,549 24,325,900 559,900 3,142,200 5.61
Jan 16, 2026 6,644 +3.04% 6,742 31,496,500 582,700 2,838,800 4.87
Jan 9, 2026 6,448 +5.98% 6,383 33,430,700 597,900 2,599,100 4.35
Dec 30, 2025 6,084 +1.67% 6,070 8,347,900 ー ー ー
Dec 26, 2025 5,984 +4.85% 5,980 25,111,900 571,500 2,697,200 4.72
Dec 19, 2025 5,707 -9.63% 5,843 39,709,900 585,300 2,634,700 4.50
Dec 12, 2025 6,315 +6.47% 6,097 58,126,500 891,400 2,296,900 2.58
Dec 5, 2025 5,931 +18.01% 5,642 55,970,100 790,800 2,157,600 2.73
Nov 28, 2025 5,026 +4.40% 4,930 10,135,600 475,000 668,400 1.41
Nov 21, 2025 4,814 -6.58% 4,886 19,078,500 465,500 661,600 1.42
Nov 14, 2025 5,153 +1.84% 5,182 15,812,300 479,300 632,200 1.32
Nov 7, 2025 5,060 +3.08% 5,113 20,928,600 478,000 607,900 1.27
Oct 31, 2025 4,909 +0.55% 4,882 16,770,600 470,800 664,000 1.41
Oct 24, 2025 4,882 +9.68% 4,799 22,694,100 515,500 566,800 1.10
Oct 17, 2025 4,451 -6.88% 4,538 16,159,400 369,600 641,000 1.73
Oct 10, 2025 4,780 +11.89% 4,639 32,883,100 395,100 617,700 1.56
Oct 3, 2025 4,272 -0.77% 4,211 16,112,100 283,600 718,600 2.53
Sep 26, 2025 4,305 +3.24% 4,301 15,854,200 311,000 716,300 2.30
Sep 19, 2025 4,170 -1.72% 4,230 13,612,500 384,800 886,000 2.30
Sep 12, 2025 4,243 +3.24% 4,201 16,174,700 363,600 784,000 2.16