Singapore markets close in 4 hours 7 minutes

Fanuc Corporation (6954.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,376.00+53.00 (+1.23%)
As of 01:33PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20244,338.004,419.004,283.004,376.004,376.001,873,100
25 Jun 20244,220.004,332.004,220.004,323.004,323.002,765,100
24 Jun 20244,207.004,284.004,187.004,258.004,258.002,878,300
21 Jun 20244,184.004,230.004,172.004,197.004,197.004,984,800
20 Jun 20244,210.004,232.004,193.004,216.004,216.002,285,800
19 Jun 20244,298.004,308.004,238.004,252.004,252.002,443,900
18 Jun 20244,315.004,328.004,287.004,294.004,294.001,962,600
17 Jun 20244,311.004,316.004,238.004,265.004,265.003,107,200
14 Jun 20244,419.004,457.004,347.004,381.004,381.005,663,600
13 Jun 20244,452.004,476.004,397.004,428.004,428.002,688,700
12 Jun 20244,355.004,450.004,352.004,432.004,432.002,769,800
11 Jun 20244,364.004,395.004,333.004,366.004,366.001,780,300
10 Jun 20244,341.004,391.004,340.004,364.004,364.001,737,400
07 Jun 20244,333.004,348.004,301.004,329.004,329.001,685,600
06 Jun 20244,407.004,413.004,350.004,351.004,351.002,018,200
05 Jun 20244,421.004,437.004,313.004,353.004,353.003,698,600
04 Jun 20244,414.004,479.004,387.004,455.004,455.003,211,800
03 Jun 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
02 May 20244,607.004,710.004,601.004,677.004,677.002,892,500
01 May 20244,601.004,675.004,581.004,659.004,659.002,742,000
30 Apr 20244,613.004,712.004,580.004,627.004,627.005,496,300
26 Apr 20244,444.004,548.004,424.004,528.004,528.004,506,900
25 Apr 20244,386.004,523.004,354.004,455.004,455.008,683,300
24 Apr 20244,470.004,613.004,443.004,613.004,613.005,657,200
23 Apr 20244,439.004,471.004,387.004,400.004,400.002,468,600
22 Apr 20244,325.004,453.004,285.004,426.004,426.003,771,700
19 Apr 20244,300.004,328.004,233.004,265.004,265.004,663,500
18 Apr 20244,350.004,380.004,319.004,338.004,338.002,910,100
17 Apr 20244,513.004,513.004,346.004,362.004,362.004,314,000
16 Apr 20244,360.004,512.004,343.004,510.004,510.004,607,700
15 Apr 20244,370.004,416.004,355.004,396.004,396.002,596,100
12 Apr 20244,471.004,508.004,385.004,394.004,394.004,550,400
11 Apr 20244,314.004,417.004,306.004,401.004,401.002,894,700
10 Apr 20244,304.004,371.004,299.004,350.004,350.003,068,100
09 Apr 20244,262.004,364.004,252.004,321.004,321.003,400,000
08 Apr 20244,390.004,409.004,193.004,232.004,232.004,339,700
05 Apr 20244,244.004,274.004,165.004,228.004,228.005,085,100
04 Apr 20244,300.004,366.004,271.004,314.004,314.004,994,400
03 Apr 20244,170.004,254.004,158.004,182.004,182.004,117,900
02 Apr 20244,280.004,298.004,162.004,171.004,171.004,637,600
01 Apr 20244,240.004,420.004,234.004,303.004,303.004,828,100
29 Mar 20244,190.004,203.004,158.004,187.004,187.001,336,100
28 Mar 20244,253.004,279.004,194.004,220.004,220.003,289,000
28 Mar 202443.88 Dividend
27 Mar 20244,258.004,276.004,224.004,237.004,193.123,863,700
26 Mar 20244,180.004,267.004,162.004,234.004,190.154,073,600
25 Mar 20244,366.004,377.004,290.004,296.004,251.512,615,800
22 Mar 20244,398.004,447.004,387.004,387.004,341.573,506,500
21 Mar 20244,435.004,439.004,357.004,383.004,337.614,330,300
19 Mar 20244,389.004,436.004,340.004,436.004,390.062,856,900
18 Mar 20244,333.004,390.004,307.004,372.004,326.723,250,100
15 Mar 20244,239.004,306.004,228.004,289.004,244.583,133,300
14 Mar 20244,280.004,283.004,195.004,261.004,216.873,717,100
13 Mar 20244,343.004,394.004,291.004,300.004,255.473,617,700
12 Mar 20244,252.004,340.004,191.004,336.004,291.094,770,700
11 Mar 20244,448.004,508.004,326.004,339.004,294.064,989,900
08 Mar 20244,537.004,543.004,395.004,470.004,423.717,522,600
07 Mar 20244,519.004,580.004,492.004,519.004,472.203,991,700
06 Mar 20244,530.004,532.004,471.004,505.004,458.343,893,200
05 Mar 20244,504.004,544.004,490.004,534.004,487.043,699,400
04 Mar 20244,489.004,565.004,481.004,546.004,498.924,548,900
01 Mar 20244,390.004,469.004,385.004,450.004,403.913,373,300
29 Feb 20244,400.004,459.004,348.004,372.004,326.725,148,000
28 Feb 20244,400.004,482.004,399.004,443.004,396.994,755,100
27 Feb 20244,290.004,394.004,289.004,390.004,344.544,448,000
26 Feb 20244,237.004,329.004,225.004,285.004,240.624,251,900
22 Feb 20244,220.004,229.004,159.004,207.004,163.433,966,400
21 Feb 20244,206.004,236.004,188.004,220.004,176.304,156,300
20 Feb 20244,111.004,228.004,103.004,218.004,174.324,787,300
19 Feb 20244,061.004,105.004,046.004,085.004,042.693,175,400
16 Feb 20244,020.004,062.003,989.004,033.003,991.234,328,600
15 Feb 20243,948.003,985.003,938.003,974.003,932.842,921,400
14 Feb 20243,954.003,980.003,887.003,903.003,862.584,812,900
13 Feb 20243,975.004,021.003,942.004,016.003,974.413,637,500
09 Feb 20243,958.003,994.003,952.003,959.003,918.003,877,300
08 Feb 20243,965.003,982.003,938.003,968.003,926.913,691,400
07 Feb 20243,960.003,987.003,925.003,945.003,904.143,367,200
06 Feb 20244,010.004,029.003,950.003,964.003,922.955,628,600
05 Feb 20244,052.004,108.004,052.004,070.004,027.853,127,100
02 Feb 20244,024.004,092.004,020.004,033.003,991.233,476,800
01 Feb 20244,047.004,058.004,001.004,003.003,961.545,185,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...