kabutan

FANUC CORPORATION(6954) Historical

6954
TSE Prime
FANUC CORPORATION
5,886
JPY
-67
(-1.13%)
Dec 5, 12:52 pm JST
37.94
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
5,886.4
Dec 5, 12:52 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 5,886 +860 +17.11% 51,542,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 17, 2025 4,650 4,714 4,400 4,451 -329 -6.88% 16,159,400
Oct 10, 2025 4,552 4,919 4,444 4,780 +508 +11.89% 32,883,100
Oct 3, 2025 4,305 4,306 4,096 4,272 -33 -0.77% 16,112,100
Sep 26, 2025 4,211 4,365 4,210 4,305 +135 +3.24% 15,854,200
Sep 19, 2025 4,240 4,356 4,142 4,170 -73 -1.72% 13,612,500
Sep 12, 2025 4,178 4,296 4,111 4,243 +133 +3.24% 16,174,700
Sep 5, 2025 4,149 4,167 4,056 4,110 -68 -1.63% 14,449,000
Aug 29, 2025 4,360 4,470 4,163 4,178 -138 -3.20% 15,128,600
Aug 22, 2025 4,564 4,620 4,266 4,316 -282 -6.13% 14,648,800
Aug 15, 2025 4,377 4,629 4,346 4,598 +232 +5.31% 14,933,600
Aug 8, 2025 4,232 4,483 4,230 4,366 -6 -0.14% 17,877,200
Aug 1, 2025 4,549 4,556 4,246 4,372 +152 +3.60% 22,516,800
Jul 25, 2025 3,788 4,449 3,778 4,220 +411 +10.79% 26,547,500
Jul 18, 2025 3,776 3,842 3,699 3,809 -11 -0.29% 12,346,900