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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,011 6,097 4,974 5,913 +887 +17.65% 50,727,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 4,110 -1.63% 4,105 14,449,000 360,600 900,400 2.50
Aug 29, 2025 4,178 -3.20% 4,302 15,128,600 403,000 776,500 1.93
Aug 22, 2025 4,316 -6.13% 4,428 14,648,800 456,300 646,500 1.42
Aug 15, 2025 4,598 +5.31% 4,530 14,933,600 403,700 487,900 1.21
Aug 8, 2025 4,366 -0.14% 4,373 17,877,200 414,800 588,100 1.42
Aug 1, 2025 4,372 +3.60% 4,368 22,516,800 516,600 654,900 1.27
Jul 25, 2025 4,220 +10.79% 4,211 26,547,500 503,800 658,600 1.31
Jul 18, 2025 3,809 -0.29% 3,757 12,346,900 331,800 931,100 2.81