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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,011 6,338 4,974 6,315 +1,289 +25.65% 125,304,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,154 5,353 4,767 5,026 +117 +2.38% 65,955,000
Oct, 2025 4,234 5,041 4,096 4,909 +647 +15.18% 98,202,700
Sep, 2025 4,149 4,365 4,056 4,262 +84 +2.01% 66,507,000
Aug, 2025 4,283 4,629 4,163 4,178 -93 -2.18% 66,314,000
Jul, 2025 3,985 4,556 3,699 4,271 +331 +8.40% 93,633,800
Jun, 2025 3,846 4,009 3,650 3,940 +72 +1.86% 64,520,500
May, 2025 3,665 4,038 3,588 3,868 +214 +5.86% 77,741,400
Apr, 2025 4,090 4,134 3,038 3,654 -406 -10.00% 112,683,000
Mar, 2025 4,370 4,481 4,044 4,060 -249 -5.78% 71,276,700
Feb, 2025 4,519 4,597 4,270 4,309 -350 -7.51% 54,610,100
Jan, 2025 4,215 4,847 4,063 4,659 +484 +11.59% 86,551,600
Dec, 2024 3,916 4,216 3,888 4,175 +288 +7.41% 54,194,100
Nov, 2024 4,015 4,413 3,649 3,887 -230 -5.59% 74,110,200
Oct, 2024 4,163 4,315 3,812 4,117 -73 -1.74% 77,325,300
Sep, 2024 4,347 4,499 3,681 4,190 -97 -2.26% 79,061,200
Aug, 2024 4,370 4,411 3,624 4,287 -223 -4.94% 74,982,500
Jul, 2024 4,451 4,649 4,022 4,510 +101 +2.29% 71,718,600
Jun, 2024 4,440 4,479 4,172 4,409 +10 +0.23% 60,511,200
May, 2024 4,601 4,748 4,352 4,399 -228 -4.93% 57,023,300
Apr, 2024 4,240 4,712 4,158 4,627 +442 +10.56% 91,591,400