kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
6,961
JPY
-295
(-4.07%)
Apr 28, 3:30 pm JST
43.72
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
6,800
Apr 28, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 27, 2026
7,256 JPY
52 Week Low May 8, 2025
3,588 JPY
Yearly High Apr 27, 2026
7,256 JPY
Yearly Low Mar 30, 2026
5,252 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 5,698 7,270 5,439 6,961 +1,659 +31.29% 134,570,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 6,897 7,011 5,252 5,302 -1,811 -25.46% 101,439,200
Feb, 2026 6,177 7,175 6,027 7,113 +844 +13.46% 111,886,800
Jan, 2026 6,262 6,950 6,092 6,269 +185 +3.04% 132,983,200
Dec, 2025 5,011 6,338 4,974 6,084 +1,058 +21.05% 187,266,300
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