Tokyo - Delayed Quote JPY

Fanuc Corporation (6954.T)

3,906.00
+1.00
+(0.03%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,943.003,959.003,900.003,906.003,906.002,872,700
May 22, 20253,864.003,910.003,857.003,905.003,905.002,753,900
May 21, 20253,999.004,021.003,918.003,934.003,934.004,196,000
May 20, 20253,886.003,975.003,870.003,892.003,892.004,533,700
May 19, 20253,890.003,891.003,785.003,794.003,794.002,754,800
May 16, 20253,958.003,976.003,880.003,916.003,916.002,459,600
May 15, 20253,900.003,993.003,878.003,948.003,948.004,189,100
May 14, 20253,950.003,959.003,841.003,935.003,935.003,882,700
May 13, 20253,990.004,038.003,963.003,986.003,986.006,266,400
May 12, 20253,748.003,838.003,726.003,780.003,780.004,294,900
May 9, 20253,691.003,727.003,659.003,711.003,711.006,663,900
May 8, 20253,615.003,645.003,588.003,621.003,621.003,699,600
May 7, 20253,711.003,732.003,647.003,652.003,652.004,311,400
May 2, 20253,720.003,740.003,690.003,720.003,720.003,558,100
May 1, 20253,665.003,681.003,611.003,666.003,666.003,791,400
Apr 30, 20253,697.003,699.003,602.003,654.003,654.005,901,800
Apr 28, 20253,778.003,806.003,672.003,706.003,706.003,743,300
Apr 25, 20253,612.003,727.003,581.003,720.003,720.004,812,700
Apr 24, 20253,658.003,677.003,539.003,542.003,542.007,290,800
Apr 23, 20253,531.003,535.003,454.003,497.003,497.004,631,300
Apr 22, 20253,398.003,438.003,391.003,410.003,410.002,738,600
Apr 21, 20253,432.003,436.003,373.003,390.003,390.003,207,500
Apr 18, 20253,431.003,463.003,411.003,445.003,445.002,005,900
Apr 17, 20253,360.003,464.003,357.003,464.003,464.003,361,600
Apr 16, 20253,479.003,523.003,327.003,360.003,360.004,355,600
Apr 15, 20253,427.003,463.003,404.003,443.003,443.002,759,200
Apr 14, 20253,390.003,444.003,342.003,400.003,400.004,945,700
Apr 11, 20253,220.003,413.003,192.003,388.003,388.006,814,600
Apr 10, 20253,744.003,756.003,460.003,500.003,500.0010,045,800
Apr 9, 20253,173.003,183.003,038.003,114.003,114.007,991,500
Apr 8, 20253,340.003,443.003,280.003,300.003,300.007,793,500
Apr 7, 20253,204.003,259.003,109.003,152.003,152.009,062,500
Apr 4, 20253,685.003,695.003,537.003,580.003,580.007,866,200
Apr 3, 20253,800.003,875.003,785.003,835.003,835.005,940,400
Apr 2, 20254,091.004,100.004,022.004,068.004,068.003,372,300
Apr 1, 20254,090.004,134.004,072.004,089.004,089.004,042,200
Mar 31, 20254,167.004,175.004,044.004,060.004,060.005,801,500
Mar 28, 2025 49.88 Dividend
Mar 28, 20254,354.004,371.004,272.004,307.004,307.003,729,400
Mar 27, 20254,396.004,452.004,385.004,429.004,379.123,943,500
Mar 26, 20254,404.004,436.004,374.004,397.004,347.483,271,600
Mar 25, 20254,408.004,422.004,351.004,361.004,311.892,311,700
Mar 24, 20254,393.004,396.004,298.004,321.004,272.342,478,500
Mar 21, 20254,375.004,462.004,365.004,378.004,328.693,668,500
Mar 19, 20254,409.004,460.004,399.004,414.004,364.292,724,600
Mar 18, 20254,410.004,481.004,390.004,405.004,355.393,090,700
Mar 17, 20254,382.004,427.004,331.004,337.004,288.162,186,500
Mar 14, 20254,217.004,355.004,206.004,323.004,274.318,521,300
Mar 13, 20254,364.004,369.004,224.004,240.004,192.253,614,000
Mar 12, 20254,273.004,331.004,262.004,313.004,264.432,570,700
Mar 11, 20254,431.004,448.004,226.004,280.004,231.804,761,800
Mar 10, 20254,253.004,387.004,248.004,361.004,311.893,200,400
Mar 7, 20254,186.004,259.004,178.004,249.004,201.153,931,500
Mar 6, 20254,345.004,371.004,309.004,326.004,277.282,489,600
Mar 5, 20254,253.004,300.004,211.004,287.004,238.723,402,100
Mar 4, 20254,309.004,318.004,219.004,305.004,256.523,189,300
Mar 3, 20254,370.004,395.004,313.004,360.004,310.902,389,500
Feb 28, 20254,409.004,426.004,270.004,309.004,260.473,970,400
Feb 27, 20254,505.004,534.004,457.004,467.004,416.692,013,800
Feb 26, 20254,532.004,538.004,423.004,483.004,432.512,793,100
Feb 25, 20254,412.004,583.004,395.004,539.004,487.884,344,800
Feb 21, 20254,445.004,486.004,393.004,467.004,416.692,111,000
Feb 20, 20254,411.004,444.004,367.004,424.004,374.182,705,100
Feb 19, 20254,419.004,490.004,381.004,448.004,397.913,092,800
Feb 18, 20254,411.004,478.004,395.004,453.004,402.851,642,400
Feb 17, 20254,440.004,504.004,429.004,429.004,379.122,428,400
Feb 14, 20254,465.004,510.004,393.004,419.004,369.233,737,100
Feb 13, 20254,564.004,578.004,505.004,535.004,483.933,101,600
Feb 12, 20254,570.004,597.004,480.004,524.004,473.053,405,000
Feb 10, 20254,455.004,529.004,423.004,513.004,462.172,215,600
Feb 7, 20254,460.004,524.004,440.004,465.004,414.712,644,500
Feb 6, 20254,410.004,443.004,346.004,390.004,340.562,161,100
Feb 5, 20254,434.004,470.004,348.004,380.004,330.673,144,600
Feb 4, 20254,460.004,484.004,372.004,417.004,367.263,533,600
Feb 3, 20254,519.004,548.004,334.004,351.004,302.005,565,200
Jan 31, 20254,660.004,685.004,628.004,659.004,606.532,667,000
Jan 30, 20254,702.004,723.004,618.004,640.004,587.743,580,300
Jan 29, 20254,742.004,808.004,690.004,749.004,695.524,802,600
Jan 28, 20254,762.004,839.004,614.004,695.004,642.126,350,700
Jan 27, 20254,800.004,847.004,647.004,692.004,639.166,634,900
Jan 24, 20254,750.004,800.004,706.004,763.004,709.365,564,100
Jan 23, 20254,724.004,725.004,654.004,690.004,637.183,423,900
Jan 22, 20254,668.004,715.004,628.004,687.004,634.214,620,100
Jan 21, 20254,702.004,711.004,617.004,650.004,597.634,078,500
Jan 20, 20254,490.004,700.004,471.004,672.004,619.385,614,300
Jan 17, 20254,435.004,497.004,401.004,493.004,442.404,531,400
Jan 16, 20254,427.004,530.004,420.004,434.004,384.066,849,100
Jan 15, 20254,247.004,416.004,230.004,378.004,328.697,459,700
Jan 14, 20254,186.004,234.004,098.004,143.004,096.344,600,400
Jan 10, 20254,077.004,143.004,063.004,116.004,069.653,583,600
Jan 9, 20254,157.004,165.004,090.004,147.004,100.302,193,100
Jan 8, 20254,234.004,247.004,193.004,201.004,153.692,911,600
Jan 7, 20254,130.004,248.004,091.004,235.004,187.304,015,000
Jan 6, 20254,215.004,228.004,073.004,087.004,040.973,071,300
Dec 30, 20244,180.004,216.004,164.004,175.004,127.983,084,600
Dec 27, 20244,127.004,185.004,119.004,162.004,115.132,756,700
Dec 26, 20244,042.004,116.004,034.004,116.004,069.652,388,000
Dec 25, 20244,035.004,058.004,016.004,034.003,988.571,568,000
Dec 24, 20244,011.004,031.003,995.004,031.003,985.601,146,800
Dec 23, 20244,025.004,048.003,993.004,044.003,998.461,957,900
Dec 20, 20244,029.004,056.004,001.004,017.003,971.763,256,500
Dec 19, 20243,996.004,055.003,987.004,048.004,002.411,570,600
Dec 18, 20244,009.004,100.004,009.004,051.004,005.382,049,400
Dec 17, 20244,041.004,064.004,017.004,036.003,990.551,928,500
Dec 16, 20244,054.004,078.004,026.004,041.003,995.491,338,800
Dec 13, 20244,093.004,129.004,038.004,045.003,999.443,923,300
Dec 12, 20244,168.004,169.004,126.004,144.004,097.332,877,900
Dec 11, 20244,060.004,123.004,030.004,114.004,067.673,414,500
Dec 10, 20244,146.004,178.004,120.004,130.004,083.494,757,300
Dec 9, 20244,010.004,080.004,006.004,006.003,960.883,120,100
Dec 6, 20243,979.004,015.003,960.003,983.003,938.141,886,800
Dec 5, 20244,029.004,056.003,981.003,981.003,936.172,811,700
Dec 4, 20243,953.003,998.003,926.003,986.003,941.112,583,600
Dec 3, 20243,935.004,019.003,924.003,970.003,925.293,390,300
Dec 2, 20243,916.003,959.003,888.003,930.003,885.742,382,800
Nov 29, 20243,900.003,934.003,649.003,887.003,843.2214,159,600
Nov 28, 20243,971.003,976.003,899.003,935.003,890.683,014,100
Nov 27, 20244,108.004,124.003,968.003,973.003,928.264,115,000
Nov 26, 20244,150.004,178.004,116.004,178.004,130.951,943,200
Nov 25, 20244,175.004,218.004,161.004,197.004,149.735,253,400
Nov 22, 20244,147.004,157.004,085.004,114.004,067.672,534,200
Nov 21, 20244,063.004,129.004,043.004,101.004,054.812,116,800
Nov 20, 20244,048.004,088.004,040.004,072.004,026.141,579,600
Nov 19, 20244,070.004,122.004,056.004,099.004,052.842,389,000
Nov 18, 20244,055.004,080.004,024.004,059.004,013.292,652,800
Nov 15, 20244,141.004,189.004,122.004,136.004,089.422,227,500
Nov 14, 20244,091.004,217.004,080.004,120.004,073.602,691,900
Nov 13, 20244,130.004,138.004,017.004,054.004,008.343,799,400
Nov 12, 20244,241.004,253.004,150.004,174.004,126.992,448,400
Nov 11, 20244,271.004,281.004,221.004,230.004,182.362,089,500
Nov 8, 20244,347.004,356.004,279.004,297.004,248.612,954,800
Nov 7, 20244,400.004,413.004,302.004,309.004,260.474,704,400
Nov 6, 20244,177.004,403.004,160.004,337.004,288.166,853,300
Nov 5, 20244,114.004,199.004,097.004,118.004,071.623,636,100
Nov 1, 20244,015.004,142.004,010.004,044.003,998.462,947,200
Oct 31, 20244,117.004,142.004,083.004,117.004,070.633,481,900
Oct 30, 20244,020.004,140.004,009.004,117.004,070.636,575,200
Oct 29, 20243,968.004,015.003,914.004,014.003,968.793,246,100
Oct 28, 20243,871.004,048.003,840.004,016.003,970.775,458,900
Oct 25, 20243,871.003,904.003,855.003,887.003,843.223,358,800
Oct 24, 20243,850.003,882.003,812.003,856.003,812.573,465,800
Oct 23, 20243,911.003,954.003,887.003,888.003,844.212,307,500
Oct 22, 20243,958.003,958.003,890.003,925.003,880.803,008,200
Oct 21, 20243,983.003,984.003,932.003,958.003,913.422,489,500
Oct 18, 20243,981.004,003.003,973.003,983.003,938.142,730,500
Oct 17, 20243,932.003,996.003,916.003,916.003,871.903,357,600
Oct 16, 20243,920.003,967.003,914.003,932.003,887.723,768,000
Oct 15, 20244,083.004,105.004,027.004,027.003,981.654,474,200
Oct 11, 20244,100.004,127.004,060.004,079.004,033.063,175,600
Oct 10, 20244,100.004,122.004,054.004,071.004,025.153,578,300
Oct 9, 20244,180.004,186.004,095.004,120.004,073.602,800,600
Oct 8, 20244,233.004,248.004,095.004,119.004,072.613,119,700
Oct 7, 20244,255.004,315.004,240.004,265.004,216.973,927,700
Oct 4, 20244,119.004,170.004,108.004,154.004,107.222,048,000
Oct 3, 20244,257.004,257.004,141.004,157.004,110.182,709,200
Oct 2, 20244,100.004,170.004,098.004,117.004,070.633,705,500
Oct 1, 20244,163.004,218.004,141.004,186.004,138.864,538,500
Sep 30, 20244,188.004,250.004,167.004,190.004,142.815,883,100
Sep 27, 2024 44.51 Dividend
Sep 27, 20244,321.004,499.004,311.004,441.004,390.989,359,500
Sep 26, 20244,189.004,226.004,118.004,226.004,134.404,172,200
Sep 25, 20243,954.004,154.003,954.004,130.004,040.484,930,500
Sep 24, 20243,980.004,028.003,942.003,951.003,865.363,282,000
Sep 20, 20243,909.004,004.003,899.003,965.003,879.055,093,900
Sep 19, 20243,887.003,887.003,813.003,825.003,742.093,110,900
Sep 18, 20243,708.003,807.003,700.003,762.003,680.463,680,700
Sep 17, 20243,716.003,792.003,711.003,778.003,696.114,153,300
Sep 13, 20243,809.003,863.003,796.003,856.003,772.424,812,800
Sep 12, 20243,811.003,846.003,774.003,809.003,726.444,317,600
Sep 11, 20243,730.003,788.003,681.003,722.003,641.325,070,700
Sep 10, 20243,860.003,873.003,800.003,800.003,717.632,461,600
Sep 9, 20243,757.003,841.003,732.003,828.003,745.023,782,600
Sep 6, 20243,921.003,947.003,893.003,897.003,812.533,885,400
Sep 5, 20243,928.004,000.003,902.003,948.003,862.423,965,300
Sep 4, 20244,052.004,105.004,020.004,051.003,963.193,837,800
Sep 3, 20244,291.004,291.004,233.004,262.004,169.621,447,400
Sep 2, 20244,347.004,347.004,262.004,295.004,201.901,813,900
Aug 30, 20244,232.004,304.004,216.004,287.004,194.084,126,100
Aug 29, 20244,216.004,288.004,190.004,270.004,177.442,513,600
Aug 28, 20244,201.004,219.004,152.004,208.004,116.791,795,800
Aug 27, 20244,239.004,248.004,201.004,232.004,140.271,604,000
Aug 26, 20244,200.004,239.004,171.004,227.004,135.381,969,800
Aug 23, 20244,242.004,286.004,217.004,257.004,164.731,777,800
Aug 22, 20244,219.004,262.004,194.004,227.004,135.382,237,300
Aug 21, 20244,117.004,256.004,109.004,219.004,127.552,449,600
Aug 20, 20244,140.004,210.004,129.004,165.004,074.723,449,500
Aug 19, 20244,145.004,170.004,052.004,077.003,988.633,456,600
Aug 16, 20244,150.004,235.004,116.004,213.004,121.682,883,900
Aug 15, 20244,032.004,110.004,030.004,076.003,987.652,294,500
Aug 14, 20244,100.004,109.004,001.004,030.003,942.653,286,200
Aug 13, 20243,943.004,061.003,936.004,042.003,954.393,979,100
Aug 9, 20243,953.004,009.003,822.003,887.003,802.755,927,400
Aug 8, 20243,883.004,009.003,864.003,913.003,828.183,471,300
Aug 7, 20243,821.004,109.003,818.004,005.003,918.195,200,500
Aug 6, 20243,865.003,991.003,807.003,961.003,875.146,235,800
Aug 5, 20243,858.003,931.003,624.003,681.003,601.217,756,500
Aug 2, 20244,176.004,223.004,067.004,068.003,979.824,585,600
Aug 1, 20244,370.004,411.004,231.004,316.004,222.453,981,600
Jul 31, 20244,378.004,526.004,353.004,510.004,412.244,787,000
Jul 30, 20244,480.004,549.004,362.004,387.004,291.916,805,300
Jul 29, 20244,214.004,284.004,170.004,262.004,169.624,548,900
Jul 26, 20244,053.004,157.004,053.004,097.004,008.194,137,900
Jul 25, 20244,170.004,185.004,022.004,030.003,942.654,916,400
Jul 24, 20244,250.004,310.004,235.004,248.004,155.922,561,900
Jul 23, 20244,340.004,360.004,270.004,270.004,177.442,119,300
Jul 22, 20244,357.004,400.004,326.004,340.004,245.931,675,500
Jul 19, 20244,420.004,449.004,361.004,388.004,292.892,886,900
Jul 18, 20244,499.004,550.004,467.004,470.004,373.112,212,500
Jul 17, 20244,598.004,605.004,543.004,569.004,469.961,954,200
Jul 16, 20244,496.004,646.004,488.004,562.004,463.113,569,200
Jul 12, 20244,500.004,534.004,429.004,442.004,345.725,859,900
Jul 11, 20244,580.004,649.004,563.004,599.004,499.312,910,600
Jul 10, 20244,479.004,562.004,462.004,535.004,436.702,971,600
Jul 9, 20244,403.004,563.004,399.004,524.004,425.943,585,500
Jul 8, 20244,482.004,489.004,397.004,397.004,301.693,566,300
Jul 5, 20244,501.004,519.004,458.004,515.004,417.131,842,600
Jul 4, 20244,465.004,504.004,449.004,476.004,378.981,814,700
Jul 3, 20244,458.004,514.004,443.004,476.004,378.982,421,800
Jul 2, 20244,401.004,469.004,391.004,466.004,369.192,503,400
Jul 1, 20244,451.004,478.004,403.004,413.004,317.342,067,200
Jun 28, 20244,379.004,435.004,373.004,409.004,313.433,718,900
Jun 27, 20244,324.004,355.004,277.004,320.004,226.362,977,100
Jun 26, 20244,338.004,419.004,283.004,368.004,273.323,944,200
Jun 25, 20244,220.004,332.004,220.004,323.004,229.292,765,100
Jun 24, 20244,207.004,284.004,187.004,258.004,165.702,878,300
Jun 21, 20244,184.004,230.004,172.004,197.004,106.034,984,800
Jun 20, 20244,210.004,232.004,193.004,216.004,124.612,285,800
Jun 19, 20244,298.004,308.004,238.004,252.004,159.832,443,900
Jun 18, 20244,315.004,328.004,287.004,294.004,200.921,962,600
Jun 17, 20244,311.004,316.004,238.004,265.004,172.553,107,200
Jun 14, 20244,419.004,457.004,347.004,381.004,286.045,663,600
Jun 13, 20244,452.004,476.004,397.004,428.004,332.022,688,700
Jun 12, 20244,355.004,450.004,352.004,432.004,335.932,769,800
Jun 11, 20244,364.004,395.004,333.004,366.004,271.361,780,300
Jun 10, 20244,341.004,391.004,340.004,364.004,269.411,737,400
Jun 7, 20244,333.004,348.004,301.004,329.004,235.171,685,600
Jun 6, 20244,407.004,413.004,350.004,351.004,256.692,018,200
Jun 5, 20244,421.004,437.004,313.004,353.004,258.643,698,600
Jun 4, 20244,414.004,479.004,387.004,455.004,358.433,211,800
Jun 3, 20244,440.004,467.004,410.004,434.004,337.894,189,300
May 31, 20244,442.004,458.004,390.004,399.004,303.656,180,600
May 30, 20244,421.004,452.004,352.004,442.004,345.723,213,600
May 29, 20244,530.004,574.004,510.004,516.004,418.112,477,500
May 28, 20244,577.004,592.004,536.004,565.004,466.051,842,300
May 27, 20244,596.004,623.004,561.004,605.004,505.181,360,500
May 24, 20244,536.004,619.004,526.004,591.004,491.491,903,500
May 23, 20244,548.004,642.004,548.004,628.004,527.681,843,900

Related Tickers

6594.T Nidec Corporation
2,707.50
+1.21%
 
7012.T Kawasaki Heavy Industries, Ltd.
9,185.00
+1.51%
 
6383.T Daifuku Co., Ltd.
3,627.00
+0.67%
 
7013.T IHI Corporation
13,790.00
+0.25%
 
6324.T Harmonic Drive Systems Inc.
3,520.00
+2.47%
 
6268.T Nabtesco Corporation
2,373.00
-0.57%
 
688360.SS Damon Technology Group Co.,Ltd.
27.83
+2.17%
 
6273.T SMC Corporation
53,220.00
-2.13%
 
034020.KS Doosan Enerbility Co., Ltd.
40,800.00
+6.67%
 
SAND.ST Sandvik AB (publ)
204.50
-1.30%