Australia markets closed

Fanuc Corporation (6954.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,441.00+255.00 (+6.09%)
At close: 03:15PM JST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20244,321.004,499.004,311.004,441.004,441.009,359,500
26 Sept 20244,189.004,226.004,118.004,226.004,226.004,172,200
25 Sept 20243,954.004,154.003,954.004,130.004,130.004,930,500
24 Sept 20243,980.004,028.003,942.003,951.003,951.003,282,000
20 Sept 20243,909.004,004.003,899.003,965.003,965.005,093,900
19 Sept 20243,887.003,887.003,813.003,825.003,825.003,110,900
18 Sept 20243,708.003,807.003,700.003,762.003,762.003,680,700
17 Sept 20243,716.003,792.003,711.003,778.003,778.004,153,300
13 Sept 20243,809.003,863.003,796.003,856.003,856.004,812,800
12 Sept 20243,811.003,846.003,774.003,809.003,809.004,317,600
11 Sept 20243,730.003,788.003,681.003,722.003,722.005,070,700
10 Sept 20243,860.003,873.003,800.003,800.003,800.002,461,600
09 Sept 20243,757.003,841.003,732.003,828.003,828.003,782,600
06 Sept 20243,921.003,947.003,893.003,897.003,897.003,885,400
05 Sept 20243,928.004,000.003,902.003,948.003,948.003,965,300
04 Sept 20244,052.004,105.004,020.004,051.004,051.003,837,800
03 Sept 20244,291.004,291.004,233.004,262.004,262.001,447,400
02 Sept 20244,347.004,347.004,262.004,295.004,295.001,813,900
30 Aug 20244,232.004,304.004,216.004,287.004,287.004,126,100
29 Aug 20244,216.004,288.004,190.004,270.004,270.002,513,600
28 Aug 20244,201.004,219.004,152.004,208.004,208.001,795,800
27 Aug 20244,239.004,248.004,201.004,232.004,232.001,604,000
26 Aug 20244,200.004,239.004,171.004,227.004,227.001,969,800
23 Aug 20244,242.004,286.004,217.004,257.004,257.001,777,800
22 Aug 20244,219.004,262.004,194.004,227.004,227.002,237,300
21 Aug 20244,117.004,256.004,109.004,219.004,219.002,449,600
20 Aug 20244,140.004,210.004,129.004,165.004,165.003,449,500
19 Aug 20244,145.004,170.004,052.004,077.004,077.003,456,600
16 Aug 20244,150.004,235.004,116.004,213.004,213.002,883,900
15 Aug 20244,032.004,110.004,030.004,076.004,076.002,294,500
14 Aug 20244,100.004,109.004,001.004,030.004,030.003,286,200
13 Aug 20243,943.004,061.003,936.004,042.004,042.003,979,100
09 Aug 20243,953.004,009.003,822.003,887.003,887.005,927,400
08 Aug 20243,883.004,009.003,864.003,913.003,913.003,471,300
07 Aug 20243,821.004,109.003,818.004,005.004,005.005,200,500
06 Aug 20243,865.003,991.003,807.003,961.003,961.006,235,800
05 Aug 20243,858.003,931.003,624.003,681.003,681.007,756,500
02 Aug 20244,176.004,223.004,067.004,068.004,068.004,585,600
01 Aug 20244,370.004,411.004,231.004,316.004,316.003,981,600
31 July 20244,378.004,526.004,353.004,510.004,510.004,787,000
30 July 20244,480.004,549.004,362.004,387.004,387.006,805,300
29 July 20244,214.004,284.004,170.004,262.004,262.004,548,900
26 July 20244,053.004,157.004,053.004,097.004,097.004,137,900
25 July 20244,170.004,185.004,022.004,030.004,030.004,916,400
24 July 20244,250.004,310.004,235.004,248.004,248.002,561,900
23 July 20244,340.004,360.004,270.004,270.004,270.002,119,300
22 July 20244,357.004,400.004,326.004,340.004,340.001,675,500
19 July 20244,420.004,449.004,361.004,388.004,388.002,886,900
18 July 20244,499.004,550.004,467.004,470.004,470.002,212,500
17 July 20244,598.004,605.004,543.004,569.004,569.001,954,200
16 July 20244,496.004,646.004,488.004,562.004,562.003,569,200
12 July 20244,500.004,534.004,429.004,442.004,442.005,859,900
11 July 20244,580.004,649.004,563.004,599.004,599.002,910,600
10 July 20244,479.004,562.004,462.004,535.004,535.002,971,600
09 July 20244,403.004,563.004,399.004,524.004,524.003,585,500
08 July 20244,482.004,489.004,397.004,397.004,397.003,566,300
05 July 20244,501.004,519.004,458.004,515.004,515.001,842,600
04 July 20244,465.004,504.004,449.004,476.004,476.001,814,700
03 July 20244,458.004,514.004,443.004,476.004,476.002,421,800
02 July 20244,401.004,469.004,391.004,466.004,466.002,503,400
01 July 20244,451.004,478.004,403.004,413.004,413.002,067,200
28 June 20244,379.004,435.004,373.004,409.004,409.003,718,900
27 June 20244,324.004,355.004,277.004,320.004,320.002,977,100
26 June 20244,338.004,419.004,283.004,368.004,368.003,944,200
25 June 20244,220.004,332.004,220.004,323.004,323.002,765,100
24 June 20244,207.004,284.004,187.004,258.004,258.002,878,300
21 June 20244,184.004,230.004,172.004,197.004,197.004,984,800
20 June 20244,210.004,232.004,193.004,216.004,216.002,285,800
19 June 20244,298.004,308.004,238.004,252.004,252.002,443,900
18 June 20244,315.004,328.004,287.004,294.004,294.001,962,600
17 June 20244,311.004,316.004,238.004,265.004,265.003,107,200
14 June 20244,419.004,457.004,347.004,381.004,381.005,663,600
13 June 20244,452.004,476.004,397.004,428.004,428.002,688,700
12 June 20244,355.004,450.004,352.004,432.004,432.002,769,800
11 June 20244,364.004,395.004,333.004,366.004,366.001,780,300
10 June 20244,341.004,391.004,340.004,364.004,364.001,737,400
07 June 20244,333.004,348.004,301.004,329.004,329.001,685,600
06 June 20244,407.004,413.004,350.004,351.004,351.002,018,200
05 June 20244,421.004,437.004,313.004,353.004,353.003,698,600
04 June 20244,414.004,479.004,387.004,455.004,455.003,211,800
03 June 20244,440.004,467.004,410.004,434.004,434.004,189,300
31 May 20244,442.004,458.004,390.004,399.004,399.006,180,600
30 May 20244,421.004,452.004,352.004,442.004,442.003,213,600
29 May 20244,530.004,574.004,510.004,516.004,516.002,477,500
28 May 20244,577.004,592.004,536.004,565.004,565.001,842,300
27 May 20244,596.004,623.004,561.004,605.004,605.001,360,500
24 May 20244,536.004,619.004,526.004,591.004,591.001,903,500
23 May 20244,548.004,642.004,548.004,628.004,628.001,843,900
22 May 20244,607.004,647.004,550.004,550.004,550.002,264,600
21 May 20244,702.004,710.004,587.004,587.004,587.001,854,000
20 May 20244,604.004,748.004,604.004,674.004,674.002,766,800
17 May 20244,571.004,614.004,563.004,597.004,597.001,930,200
16 May 20244,508.004,612.004,496.004,610.004,610.003,405,200
15 May 20244,590.004,618.004,457.004,504.004,504.004,254,500
14 May 20244,657.004,664.004,560.004,627.004,627.002,022,300
13 May 20244,632.004,657.004,610.004,619.004,619.001,774,800
10 May 20244,694.004,742.004,636.004,672.004,672.003,182,400
09 May 20244,648.004,686.004,627.004,628.004,628.001,697,600
08 May 20244,670.004,681.004,573.004,578.004,578.003,000,100
07 May 20244,730.004,745.004,674.004,703.004,703.004,414,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...