Canada markets closed

Fanuc Corporation (6954.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,674.00+77.00 (+1.68%)
At close: 03:15PM JST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20244,604.004,748.004,604.004,674.004,674.002,766,800
May 17, 20244,571.004,614.004,563.004,597.004,597.001,930,200
May 16, 20244,508.004,612.004,496.004,610.004,610.003,405,200
May 15, 20244,590.004,618.004,457.004,504.004,504.004,254,500
May 14, 20244,657.004,664.004,560.004,627.004,627.002,022,300
May 13, 20244,632.004,657.004,610.004,619.004,619.001,774,800
May 10, 20244,694.004,742.004,636.004,672.004,672.003,182,400
May 09, 20244,648.004,686.004,627.004,628.004,628.001,697,600
May 08, 20244,670.004,681.004,573.004,578.004,578.003,000,100
May 07, 20244,730.004,745.004,674.004,703.004,703.004,414,400
May 02, 20244,607.004,710.004,601.004,677.004,677.002,892,500
May 01, 20244,601.004,675.004,581.004,659.004,659.002,742,000
Apr 30, 20244,613.004,712.004,580.004,627.004,627.005,496,300
Apr 26, 20244,444.004,548.004,424.004,528.004,528.004,506,900
Apr 25, 20244,386.004,523.004,354.004,455.004,455.008,683,300
Apr 24, 20244,470.004,613.004,443.004,613.004,613.005,657,200
Apr 23, 20244,439.004,471.004,387.004,400.004,400.002,468,600
Apr 22, 20244,325.004,453.004,285.004,426.004,426.003,771,700
Apr 19, 20244,300.004,328.004,233.004,265.004,265.004,663,500
Apr 18, 20244,350.004,380.004,319.004,338.004,338.002,910,100
Apr 17, 20244,513.004,513.004,346.004,362.004,362.004,314,000
Apr 16, 20244,360.004,512.004,343.004,510.004,510.004,607,700
Apr 15, 20244,370.004,416.004,355.004,396.004,396.002,596,100
Apr 12, 20244,471.004,508.004,385.004,394.004,394.004,550,400
Apr 11, 20244,314.004,417.004,306.004,401.004,401.002,894,700
Apr 10, 20244,304.004,371.004,299.004,350.004,350.003,068,100
Apr 09, 20244,262.004,364.004,252.004,321.004,321.003,400,000
Apr 08, 20244,390.004,409.004,193.004,232.004,232.004,339,700
Apr 05, 20244,244.004,274.004,165.004,228.004,228.005,085,100
Apr 04, 20244,300.004,366.004,271.004,314.004,314.004,994,400
Apr 03, 20244,170.004,254.004,158.004,182.004,182.004,117,900
Apr 02, 20244,280.004,298.004,162.004,171.004,171.004,637,600
Apr 01, 20244,240.004,420.004,234.004,303.004,303.004,828,100
Mar 29, 20244,190.004,203.004,158.004,187.004,187.001,336,100
Mar 28, 20244,253.004,279.004,194.004,220.004,220.003,289,000
Mar 28, 202443.88 Dividend
Mar 27, 20244,258.004,276.004,224.004,237.004,193.123,863,700
Mar 26, 20244,180.004,267.004,162.004,234.004,190.154,073,600
Mar 25, 20244,366.004,377.004,290.004,296.004,251.512,615,800
Mar 22, 20244,398.004,447.004,387.004,387.004,341.573,506,500
Mar 21, 20244,435.004,439.004,357.004,383.004,337.614,330,300
Mar 19, 20244,389.004,436.004,340.004,436.004,390.062,856,900
Mar 18, 20244,333.004,390.004,307.004,372.004,326.723,250,100
Mar 15, 20244,239.004,306.004,228.004,289.004,244.583,133,300
Mar 14, 20244,280.004,283.004,195.004,261.004,216.873,717,100
Mar 13, 20244,343.004,394.004,291.004,300.004,255.473,617,700
Mar 12, 20244,252.004,340.004,191.004,336.004,291.094,770,700
Mar 11, 20244,448.004,508.004,326.004,339.004,294.064,989,900
Mar 08, 20244,537.004,543.004,395.004,470.004,423.717,522,600
Mar 07, 20244,519.004,580.004,492.004,519.004,472.203,991,700
Mar 06, 20244,530.004,532.004,471.004,505.004,458.343,893,200
Mar 05, 20244,504.004,544.004,490.004,534.004,487.043,699,400
Mar 04, 20244,489.004,565.004,481.004,546.004,498.924,548,900
Mar 01, 20244,390.004,469.004,385.004,450.004,403.913,373,300
Feb 29, 20244,400.004,459.004,348.004,372.004,326.725,148,000
Feb 28, 20244,400.004,482.004,399.004,443.004,396.994,755,100
Feb 27, 20244,290.004,394.004,289.004,390.004,344.544,448,000
Feb 26, 20244,237.004,329.004,225.004,285.004,240.624,251,900
Feb 22, 20244,220.004,229.004,159.004,207.004,163.433,966,400
Feb 21, 20244,206.004,236.004,188.004,220.004,176.304,156,300
Feb 20, 20244,111.004,228.004,103.004,218.004,174.324,787,300
Feb 19, 20244,061.004,105.004,046.004,085.004,042.693,175,400
Feb 16, 20244,020.004,062.003,989.004,033.003,991.234,328,600
Feb 15, 20243,948.003,985.003,938.003,974.003,932.842,921,400
Feb 14, 20243,954.003,980.003,887.003,903.003,862.584,812,900
Feb 13, 20243,975.004,021.003,942.004,016.003,974.413,637,500
Feb 09, 20243,958.003,994.003,952.003,959.003,918.003,877,300
Feb 08, 20243,965.003,982.003,938.003,968.003,926.913,691,400
Feb 07, 20243,960.003,987.003,925.003,945.003,904.143,367,200
Feb 06, 20244,010.004,029.003,950.003,964.003,922.955,628,600
Feb 05, 20244,052.004,108.004,052.004,070.004,027.853,127,100
Feb 02, 20244,024.004,092.004,020.004,033.003,991.233,476,800
Feb 01, 20244,047.004,058.004,001.004,003.003,961.545,185,800
Jan 31, 20244,107.004,123.004,047.004,117.004,074.366,575,400
Jan 30, 20244,300.004,310.004,174.004,176.004,132.756,130,700
Jan 29, 20244,500.004,501.004,283.004,285.004,240.6210,525,000
Jan 26, 20244,312.004,327.004,275.004,300.004,255.474,293,600
Jan 25, 20244,215.004,316.004,208.004,316.004,271.303,954,300
Jan 24, 20244,287.004,299.004,201.004,238.004,194.113,905,000
Jan 23, 20244,297.004,367.004,290.004,340.004,295.053,873,300
Jan 22, 20244,260.004,296.004,251.004,285.004,240.623,044,400
Jan 19, 20244,239.004,276.004,192.004,200.004,156.504,046,600
Jan 18, 20244,279.004,317.004,226.004,228.004,184.213,518,400
Jan 17, 20244,467.004,498.004,342.004,342.004,297.034,149,500
Jan 16, 20244,437.004,468.004,413.004,433.004,387.093,709,000
Jan 15, 20244,401.004,407.004,359.004,371.004,325.73545,200
Jan 12, 20244,480.004,480.004,353.004,399.004,353.447,009,500
Jan 11, 20244,280.004,324.004,252.004,307.004,262.404,116,800
Jan 10, 20244,152.004,263.004,150.004,245.004,201.043,682,000
Jan 09, 20244,129.004,180.004,120.004,130.004,087.233,049,800
Jan 05, 20244,103.004,128.004,090.004,090.004,047.642,905,600
Jan 04, 20244,080.004,138.004,020.004,138.004,095.154,145,000
Dec 29, 20234,150.004,174.004,122.004,147.004,104.053,003,800
Dec 28, 20234,169.004,200.004,158.004,200.004,156.501,858,900
Dec 27, 20234,180.004,219.004,178.004,190.004,146.613,078,100
Dec 26, 20234,155.004,165.004,140.004,158.004,114.941,510,600
Dec 25, 20234,163.004,179.004,138.004,151.004,108.011,590,000
Dec 22, 20234,170.004,177.004,126.004,155.004,111.972,584,200
Dec 21, 20234,150.004,178.004,131.004,162.004,118.903,264,400
Dec 20, 20234,135.004,215.004,134.004,187.004,143.644,677,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...