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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 5,801 6,366 5,640 6,103 -181 -2.88% 33,022,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 6, 2026 6,897 7,011 6,090 6,284 -829 -11.65% 26,092,700
Feb 27, 2026 6,456 7,175 6,425 7,113 +692 +10.78% 24,368,000
Feb 20, 2026 6,551 6,698 6,352 6,421 -24 -0.37% 19,801,600
Feb 13, 2026 6,925 6,940 6,358 6,445 -126 -1.92% 31,429,800
Feb 6, 2026 6,177 6,713 6,027 6,571 +302 +4.82% 36,287,400
Jan 30, 2026 6,374 6,590 6,092 6,269 -305 -4.64% 43,730,100
Jan 23, 2026 6,544 6,666 6,330 6,574 -70 -1.05% 24,325,900
Jan 16, 2026 6,670 6,950 6,533 6,644 +196 +3.04% 31,496,500
Jan 9, 2026 6,262 6,540 6,175 6,448 +364 +5.98% 33,430,700
Dec 30, 2025 6,058 6,123 5,984 6,084 +100 +1.67% 8,347,900
Dec 26, 2025 6,000 6,083 5,851 5,984 +277 +4.85% 25,111,900
Dec 19, 2025 6,167 6,280 5,571 5,707 -608 -9.63% 39,709,900
Dec 12, 2025 5,990 6,338 5,817 6,315 +384 +6.47% 58,126,500
Dec 5, 2025 5,011 6,097 4,974 5,931 +905 +18.01% 55,970,100
Nov 28, 2025 4,884 5,039 4,814 5,026 +212 +4.40% 10,135,600
Nov 21, 2025 5,130 5,139 4,767 4,814 -339 -6.58% 19,078,500
Nov 14, 2025 5,095 5,286 5,060 5,153 +93 +1.84% 15,812,300
Nov 7, 2025 5,154 5,353 4,838 5,060 +151 +3.08% 20,928,600
Oct 31, 2025 4,990 5,041 4,761 4,909 +27 +0.55% 16,770,600
Oct 24, 2025 4,591 4,940 4,567 4,882 +431 +9.68% 22,694,100