Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Fanuc Corporation (6954.T)

Compare
3,152.00
-428.00
(-11.96%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,204.003,257.003,109.003,152.003,152.009,062,500
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, 20254,354.004,371.004,272.004,307.004,307.003,729,400
Mar 27, 20254,396.004,452.004,385.004,429.004,429.003,943,500
Mar 26, 20254,404.004,436.004,374.004,397.004,397.003,271,600
Mar 25, 20254,408.004,422.004,351.004,361.004,361.002,311,700
Mar 24, 20254,393.004,396.004,298.004,321.004,321.002,478,500
Mar 21, 20254,375.004,462.004,365.004,378.004,378.003,668,500
Mar 19, 20254,409.004,460.004,399.004,414.004,414.002,724,600
Mar 18, 20254,410.004,481.004,390.004,405.004,405.003,090,700
Mar 17, 20254,382.004,427.004,331.004,337.004,337.002,186,500
Mar 14, 20254,217.004,355.004,206.004,323.004,323.008,521,300
Mar 13, 20254,364.004,369.004,224.004,240.004,240.003,614,000
Mar 12, 20254,273.004,331.004,262.004,313.004,313.002,570,700
Mar 11, 20254,431.004,448.004,226.004,280.004,280.004,761,800
Mar 10, 20254,253.004,387.004,248.004,361.004,361.003,200,400
Mar 7, 20254,186.004,259.004,178.004,249.004,249.003,931,500
Mar 6, 20254,345.004,371.004,309.004,326.004,326.002,489,600
Mar 5, 20254,253.004,300.004,211.004,287.004,287.003,402,100
Mar 4, 20254,309.004,318.004,219.004,305.004,305.003,189,300
Mar 3, 20254,370.004,395.004,313.004,360.004,360.002,389,500
Feb 28, 20254,409.004,426.004,270.004,309.004,309.003,970,400
Feb 27, 20254,505.004,534.004,457.004,467.004,467.002,013,800
Feb 26, 20254,532.004,538.004,423.004,483.004,483.002,793,100
Feb 25, 20254,412.004,583.004,395.004,539.004,539.004,344,800
Feb 21, 20254,445.004,486.004,393.004,467.004,467.002,111,000
Feb 20, 20254,411.004,444.004,367.004,424.004,424.002,705,100
Feb 19, 20254,419.004,490.004,381.004,448.004,448.003,092,800
Feb 18, 20254,411.004,478.004,395.004,453.004,453.001,642,400
Feb 17, 20254,440.004,504.004,429.004,429.004,429.002,428,400
Feb 14, 20254,465.004,510.004,393.004,419.004,419.003,737,100
Feb 13, 20254,564.004,578.004,505.004,535.004,535.003,101,600
Feb 12, 20254,570.004,597.004,480.004,524.004,524.003,405,000
Feb 10, 20254,455.004,529.004,423.004,513.004,513.002,215,600
Feb 7, 20254,460.004,524.004,440.004,465.004,465.002,644,500
Feb 6, 20254,410.004,443.004,346.004,390.004,390.002,161,100
Feb 5, 20254,434.004,470.004,348.004,380.004,380.003,144,600
Feb 4, 20254,460.004,484.004,372.004,417.004,417.003,533,600
Feb 3, 20254,519.004,548.004,334.004,351.004,351.005,565,200
Jan 31, 20254,660.004,685.004,628.004,659.004,659.002,667,000
Jan 30, 20254,702.004,723.004,618.004,640.004,640.003,580,300
Jan 29, 20254,742.004,808.004,690.004,749.004,749.004,802,600
Jan 28, 20254,762.004,839.004,614.004,695.004,695.006,350,700
Jan 27, 20254,800.004,847.004,647.004,692.004,692.006,634,900
Jan 24, 20254,750.004,800.004,706.004,763.004,763.005,564,100
Jan 23, 20254,724.004,725.004,654.004,690.004,690.003,423,900
Jan 22, 20254,668.004,715.004,628.004,687.004,687.004,620,100
Jan 21, 20254,702.004,711.004,617.004,650.004,650.004,078,500
Jan 20, 20254,490.004,700.004,471.004,672.004,672.005,614,300
Jan 17, 20254,435.004,497.004,401.004,493.004,493.004,531,400
Jan 16, 20254,427.004,530.004,420.004,434.004,434.006,849,100
Jan 15, 20254,247.004,416.004,230.004,378.004,378.007,459,700
Jan 14, 20254,186.004,234.004,098.004,143.004,143.004,600,400
Jan 10, 20254,077.004,143.004,063.004,116.004,116.003,583,600
Jan 9, 20254,157.004,165.004,090.004,147.004,147.002,193,100
Jan 8, 20254,234.004,247.004,193.004,201.004,201.002,911,600
Jan 7, 20254,130.004,248.004,091.004,235.004,235.004,015,000
Jan 6, 20254,215.004,228.004,073.004,087.004,087.003,071,300
Dec 30, 20244,180.004,216.004,164.004,175.004,175.003,084,600
Dec 27, 20244,127.004,185.004,119.004,162.004,162.002,756,700
Dec 26, 20244,042.004,116.004,034.004,116.004,116.002,388,000
Dec 25, 20244,035.004,058.004,016.004,034.004,034.001,568,000
Dec 24, 20244,011.004,031.003,995.004,031.004,031.001,146,800
Dec 23, 20244,025.004,048.003,993.004,044.004,044.001,957,900
Dec 20, 20244,029.004,056.004,001.004,017.004,017.003,256,500
Dec 19, 20243,996.004,055.003,987.004,048.004,048.001,570,600
Dec 18, 20244,009.004,100.004,009.004,051.004,051.002,049,400
Dec 17, 20244,041.004,064.004,017.004,036.004,036.001,928,500
Dec 16, 20244,054.004,078.004,026.004,041.004,041.001,338,800
Dec 13, 20244,093.004,129.004,038.004,045.004,045.003,923,300
Dec 12, 20244,168.004,169.004,126.004,144.004,144.002,877,900
Dec 11, 20244,060.004,123.004,030.004,114.004,114.003,414,500
Dec 10, 20244,146.004,178.004,120.004,130.004,130.004,757,300
Dec 9, 20244,010.004,080.004,006.004,006.004,006.003,120,100
Dec 6, 20243,979.004,015.003,960.003,983.003,983.001,886,800
Dec 5, 20244,029.004,056.003,981.003,981.003,981.002,811,700
Dec 4, 20243,953.003,998.003,926.003,986.003,986.002,583,600
Dec 3, 20243,935.004,019.003,924.003,970.003,970.003,390,300
Dec 2, 20243,916.003,959.003,888.003,930.003,930.002,382,800
Nov 29, 20243,900.003,934.003,649.003,887.003,887.0014,159,600
Nov 28, 20243,971.003,976.003,899.003,935.003,935.003,014,100
Nov 27, 20244,108.004,124.003,968.003,973.003,973.004,115,000
Nov 26, 20244,150.004,178.004,116.004,178.004,178.001,943,200
Nov 25, 20244,175.004,218.004,161.004,197.004,197.005,253,400
Nov 22, 20244,147.004,157.004,085.004,114.004,114.002,534,200
Nov 21, 20244,063.004,129.004,043.004,101.004,101.002,116,800
Nov 20, 20244,048.004,088.004,040.004,072.004,072.001,579,600
Nov 19, 20244,070.004,122.004,056.004,099.004,099.002,389,000
Nov 18, 20244,055.004,080.004,024.004,059.004,059.002,652,800
Nov 15, 20244,141.004,189.004,122.004,136.004,136.002,227,500
Nov 14, 20244,091.004,217.004,080.004,120.004,120.002,691,900
Nov 13, 20244,130.004,138.004,017.004,054.004,054.003,799,400
Nov 12, 20244,241.004,253.004,150.004,174.004,174.002,448,400
Nov 11, 20244,271.004,281.004,221.004,230.004,230.002,089,500
Nov 8, 20244,347.004,356.004,279.004,297.004,297.002,954,800
Nov 7, 20244,400.004,413.004,302.004,309.004,309.004,704,400
Nov 6, 20244,177.004,403.004,160.004,337.004,337.006,853,300
Nov 5, 20244,114.004,199.004,097.004,118.004,118.003,636,100
Nov 1, 20244,015.004,142.004,010.004,044.004,044.002,947,200
Oct 31, 20244,117.004,142.004,083.004,117.004,117.003,481,900
Oct 30, 20244,020.004,140.004,009.004,117.004,117.006,575,200
Oct 29, 20243,968.004,015.003,914.004,014.004,014.003,246,100
Oct 28, 20243,871.004,048.003,840.004,016.004,016.005,458,900
Oct 25, 20243,871.003,904.003,855.003,887.003,887.003,358,800
Oct 24, 20243,850.003,882.003,812.003,856.003,856.003,465,800
Oct 23, 20243,911.003,954.003,887.003,888.003,888.002,307,500
Oct 22, 20243,958.003,958.003,890.003,925.003,925.003,008,200
Oct 21, 20243,983.003,984.003,932.003,958.003,958.002,489,500
Oct 18, 20243,981.004,003.003,973.003,983.003,983.002,730,500
Oct 17, 20243,932.003,996.003,916.003,916.003,916.003,357,600
Oct 16, 20243,920.003,967.003,914.003,932.003,932.003,768,000
Oct 15, 20244,083.004,105.004,027.004,027.004,027.004,474,200
Oct 11, 20244,100.004,127.004,060.004,079.004,079.003,175,600
Oct 10, 20244,100.004,122.004,054.004,071.004,071.003,578,300
Oct 9, 20244,180.004,186.004,095.004,120.004,120.002,800,600
Oct 8, 20244,233.004,248.004,095.004,119.004,119.003,119,700
Oct 7, 20244,255.004,315.004,240.004,265.004,265.003,927,700
Oct 4, 20244,119.004,170.004,108.004,154.004,154.002,048,000
Oct 3, 20244,257.004,257.004,141.004,157.004,157.002,709,200
Oct 2, 20244,100.004,170.004,098.004,117.004,117.003,705,500
Oct 1, 20244,163.004,218.004,141.004,186.004,186.004,538,500
Sep 30, 20244,188.004,250.004,167.004,190.004,190.005,883,100
Sep 27, 2024 44.51 Dividend
Sep 27, 20244,321.004,499.004,311.004,441.004,441.009,359,500
Sep 26, 20244,189.004,226.004,118.004,226.004,181.494,172,200
Sep 25, 20243,954.004,154.003,954.004,130.004,086.504,930,500
Sep 24, 20243,980.004,028.003,942.003,951.003,909.393,282,000
Sep 20, 20243,909.004,004.003,899.003,965.003,923.245,093,900
Sep 19, 20243,887.003,887.003,813.003,825.003,784.713,110,900
Sep 18, 20243,708.003,807.003,700.003,762.003,722.383,680,700
Sep 17, 20243,716.003,792.003,711.003,778.003,738.214,153,300
Sep 13, 20243,809.003,863.003,796.003,856.003,815.394,812,800
Sep 12, 20243,811.003,846.003,774.003,809.003,768.884,317,600
Sep 11, 20243,730.003,788.003,681.003,722.003,682.805,070,700
Sep 10, 20243,860.003,873.003,800.003,800.003,759.982,461,600
Sep 9, 20243,757.003,841.003,732.003,828.003,787.683,782,600
Sep 6, 20243,921.003,947.003,893.003,897.003,855.963,885,400
Sep 5, 20243,928.004,000.003,902.003,948.003,906.423,965,300
Sep 4, 20244,052.004,105.004,020.004,051.004,008.333,837,800
Sep 3, 20244,291.004,291.004,233.004,262.004,217.111,447,400
Sep 2, 20244,347.004,347.004,262.004,295.004,249.761,813,900
Aug 30, 20244,232.004,304.004,216.004,287.004,241.854,126,100
Aug 29, 20244,216.004,288.004,190.004,270.004,225.032,513,600
Aug 28, 20244,201.004,219.004,152.004,208.004,163.681,795,800
Aug 27, 20244,239.004,248.004,201.004,232.004,187.431,604,000
Aug 26, 20244,200.004,239.004,171.004,227.004,182.481,969,800
Aug 23, 20244,242.004,286.004,217.004,257.004,212.161,777,800
Aug 22, 20244,219.004,262.004,194.004,227.004,182.482,237,300
Aug 21, 20244,117.004,256.004,109.004,219.004,174.562,449,600
Aug 20, 20244,140.004,210.004,129.004,165.004,121.133,449,500
Aug 19, 20244,145.004,170.004,052.004,077.004,034.063,456,600
Aug 16, 20244,150.004,235.004,116.004,213.004,168.632,883,900
Aug 15, 20244,032.004,110.004,030.004,076.004,033.072,294,500
Aug 14, 20244,100.004,109.004,001.004,030.003,987.553,286,200
Aug 13, 20243,943.004,061.003,936.004,042.003,999.433,979,100
Aug 9, 20243,953.004,009.003,822.003,887.003,846.065,927,400
Aug 8, 20243,883.004,009.003,864.003,913.003,871.793,471,300
Aug 7, 20243,821.004,109.003,818.004,005.003,962.825,200,500
Aug 6, 20243,865.003,991.003,807.003,961.003,919.286,235,800
Aug 5, 20243,858.003,931.003,624.003,681.003,642.237,756,500
Aug 2, 20244,176.004,223.004,067.004,068.004,025.154,585,600
Aug 1, 20244,370.004,411.004,231.004,316.004,270.543,981,600
Jul 31, 20244,378.004,526.004,353.004,510.004,462.504,787,000
Jul 30, 20244,480.004,549.004,362.004,387.004,340.796,805,300
Jul 29, 20244,214.004,284.004,170.004,262.004,217.114,548,900
Jul 26, 20244,053.004,157.004,053.004,097.004,053.854,137,900
Jul 25, 20244,170.004,185.004,022.004,030.003,987.554,916,400
Jul 24, 20244,250.004,310.004,235.004,248.004,203.262,561,900
Jul 23, 20244,340.004,360.004,270.004,270.004,225.032,119,300
Jul 22, 20244,357.004,400.004,326.004,340.004,294.291,675,500
Jul 19, 20244,420.004,449.004,361.004,388.004,341.782,886,900
Jul 18, 20244,499.004,550.004,467.004,470.004,422.922,212,500
Jul 17, 20244,598.004,605.004,543.004,569.004,520.881,954,200
Jul 16, 20244,496.004,646.004,488.004,562.004,513.953,569,200
Jul 12, 20244,500.004,534.004,429.004,442.004,395.215,859,900
Jul 11, 20244,580.004,649.004,563.004,599.004,550.562,910,600
Jul 10, 20244,479.004,562.004,462.004,535.004,487.242,971,600
Jul 9, 20244,403.004,563.004,399.004,524.004,476.353,585,500
Jul 8, 20244,482.004,489.004,397.004,397.004,350.693,566,300
Jul 5, 20244,501.004,519.004,458.004,515.004,467.451,842,600
Jul 4, 20244,465.004,504.004,449.004,476.004,428.861,814,700
Jul 3, 20244,458.004,514.004,443.004,476.004,428.862,421,800
Jul 2, 20244,401.004,469.004,391.004,466.004,418.962,503,400
Jul 1, 20244,451.004,478.004,403.004,413.004,366.522,067,200
Jun 28, 20244,379.004,435.004,373.004,409.004,362.563,718,900
Jun 27, 20244,324.004,355.004,277.004,320.004,274.502,977,100
Jun 26, 20244,338.004,419.004,283.004,368.004,321.993,944,200
Jun 25, 20244,220.004,332.004,220.004,323.004,277.472,765,100
Jun 24, 20244,207.004,284.004,187.004,258.004,213.152,878,300
Jun 21, 20244,184.004,230.004,172.004,197.004,152.804,984,800
Jun 20, 20244,210.004,232.004,193.004,216.004,171.602,285,800
Jun 19, 20244,298.004,308.004,238.004,252.004,207.222,443,900
Jun 18, 20244,315.004,328.004,287.004,294.004,248.771,962,600
Jun 17, 20244,311.004,316.004,238.004,265.004,220.083,107,200
Jun 14, 20244,419.004,457.004,347.004,381.004,334.865,663,600
Jun 13, 20244,452.004,476.004,397.004,428.004,381.362,688,700
Jun 12, 20244,355.004,450.004,352.004,432.004,385.322,769,800
Jun 11, 20244,364.004,395.004,333.004,366.004,320.021,780,300
Jun 10, 20244,341.004,391.004,340.004,364.004,318.041,737,400
Jun 7, 20244,333.004,348.004,301.004,329.004,283.411,685,600
Jun 6, 20244,407.004,413.004,350.004,351.004,305.172,018,200
Jun 5, 20244,421.004,437.004,313.004,353.004,307.153,698,600
Jun 4, 20244,414.004,479.004,387.004,455.004,408.083,211,800
Jun 3, 20244,440.004,467.004,410.004,434.004,387.304,189,300
May 31, 20244,442.004,458.004,390.004,399.004,352.676,180,600
May 30, 20244,421.004,452.004,352.004,442.004,395.213,213,600
May 29, 20244,530.004,574.004,510.004,516.004,468.442,477,500
May 28, 20244,577.004,592.004,536.004,565.004,516.921,842,300
May 27, 20244,596.004,623.004,561.004,605.004,556.501,360,500
May 24, 20244,536.004,619.004,526.004,591.004,542.651,903,500
May 23, 20244,548.004,642.004,548.004,628.004,579.261,843,900
May 22, 20244,607.004,647.004,550.004,550.004,502.082,264,600
May 21, 20244,702.004,710.004,587.004,587.004,538.691,854,000
May 20, 20244,604.004,748.004,604.004,674.004,624.772,766,800
May 17, 20244,571.004,614.004,563.004,597.004,548.581,930,200
May 16, 20244,508.004,612.004,496.004,610.004,561.453,405,200
May 15, 20244,590.004,618.004,457.004,504.004,456.564,254,500
May 14, 20244,657.004,664.004,560.004,627.004,578.272,022,300
May 13, 20244,632.004,657.004,610.004,619.004,570.351,774,800
May 10, 20244,694.004,742.004,636.004,672.004,622.793,182,400
May 9, 20244,648.004,686.004,627.004,628.004,579.261,697,600
May 8, 20244,670.004,681.004,573.004,578.004,529.783,000,100
May 7, 20244,730.004,745.004,674.004,703.004,653.474,414,400
May 2, 20244,607.004,710.004,601.004,677.004,627.742,892,500
May 1, 20244,601.004,675.004,581.004,659.004,609.932,742,000
Apr 30, 20244,613.004,712.004,580.004,627.004,578.275,496,300
Apr 26, 20244,444.004,548.004,424.004,528.004,480.314,506,900
Apr 25, 20244,386.004,523.004,354.004,455.004,408.088,683,300
Apr 24, 20244,470.004,613.004,443.004,613.004,564.415,657,200
Apr 23, 20244,439.004,471.004,387.004,400.004,353.662,468,600
Apr 22, 20244,325.004,453.004,285.004,426.004,379.383,771,700
Apr 19, 20244,300.004,328.004,233.004,265.004,220.084,663,500
Apr 18, 20244,350.004,380.004,319.004,338.004,292.312,910,100
Apr 17, 20244,513.004,513.004,346.004,362.004,316.064,314,000
Apr 16, 20244,360.004,512.004,343.004,510.004,462.504,607,700
Apr 15, 20244,370.004,416.004,355.004,396.004,349.702,596,100
Apr 12, 20244,471.004,508.004,385.004,394.004,347.724,550,400
Apr 11, 20244,314.004,417.004,306.004,401.004,354.652,894,700
Apr 10, 20244,304.004,371.004,299.004,350.004,304.183,068,100
Apr 9, 20244,262.004,364.004,252.004,321.004,275.493,400,000
Apr 8, 20244,390.004,409.004,193.004,232.004,187.434,339,700

Related Tickers

6324.T Harmonic Drive Systems Inc.
2,568.00
-12.21%
 
RAA.DE RATIONAL Aktiengesellschaft
678.50
-2.44%
 
6371.T Tsubakimoto Chain Co.
1,581.00
-5.22%
 
6465.T Hoshizaki Corporation
5,299.00
-1.45%
 
7012.T Kawasaki Heavy Industries, Ltd.
6,182.00
-16.46%
 
KSB.DE KSB SE & Co. KGaA
715.00
-0.69%
 
002747.SZ Estun Automation Co., Ltd
18.80
-10.00%
 
6273.T SMC Corporation
45,570.00
-7.62%
 
MEDX.SW medmix AG
8.85
-4.94%
 
SMCAY SMC Corporation
15.96
-5.95%