FANUC CORPORATION (6954.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6530.00 | 6759.00 | 6422.00 | 6535.00 | +1.63% | 8,458,700 |
| 2026-08-06 | 6500.00 | 6556.00 | 6316.00 | 6430.00 | -0.46% | 6,885,700 |
| 2026-08-05 | 6487.00 | 6495.00 | 6327.00 | 6460.00 | +4.41% | 8,569,100 |
| 2026-08-04 | 6115.00 | 6187.00 | 6001.00 | 6187.00 | +1.19% | 11,268,600 |
| 2026-08-03 | 6385.00 | 6386.00 | 5808.00 | 6114.00 | -14.31% | 21,706,000 |
| 2026-07-31 | 7080.00 | 7240.00 | 6959.00 | 7135.00 | +7.71% | 9,476,000 |
| 2026-07-30 | 6383.00 | 6752.00 | 6360.00 | 6624.00 | +2.49% | 7,958,800 |
| 2026-07-29 | 6473.00 | 6617.00 | 6223.00 | 6463.00 | +1.41% | 9,585,200 |
| 2026-07-28 | 6585.00 | 6609.00 | 6321.00 | 6373.00 | -6.07% | 6,478,600 |
| 2026-07-27 | 6724.00 | 6835.00 | 6641.00 | 6785.00 | +2.43% | 5,712,300 |
| 2026-07-24 | 6838.00 | 6860.00 | 6577.00 | 6624.00 | -4.53% | 4,740,900 |
| 2026-07-23 | 6897.00 | 6982.00 | 6861.00 | 6938.00 | +0.95% | 3,445,500 |
| 2026-07-22 | 6897.00 | 7057.00 | 6856.00 | 6873.00 | +1.43% | 7,494,800 |
| 2026-07-21 | 6621.00 | 6808.00 | 6473.00 | 6776.00 | +2.09% | 6,301,600 |
| 2026-07-17 | 6690.00 | 6706.00 | 6394.00 | 6637.00 | -5.46% | 7,839,600 |
| 2026-07-16 | 6897.00 | 7059.00 | 6885.00 | 7020.00 | +0.17% | 5,808,800 |
| 2026-07-15 | 6939.00 | 7030.00 | 6792.00 | 7008.00 | +2.47% | 3,773,900 |
| 2026-07-14 | 6857.00 | 6898.00 | 6674.00 | 6839.00 | -1.70% | 5,016,300 |
| 2026-07-13 | 7050.00 | 7205.00 | 6856.00 | 6957.00 | -2.78% | 5,036,400 |
| 2026-07-10 | 7051.00 | 7239.00 | 7037.00 | 7156.00 | +4.45% | 6,055,500 |
| 2026-07-09 | 6789.00 | 6919.00 | 6765.00 | 6851.00 | +2.25% | 4,478,800 |
| 2026-07-08 | 6922.00 | 6985.00 | 6700.00 | 6700.00 | -5.26% | 7,987,400 |
| 2026-07-07 | 7335.00 | 7372.00 | 7048.00 | 7072.00 | -5.42% | 6,370,600 |
| 2026-07-06 | 7436.00 | 7569.00 | 7318.00 | 7477.00 | +0.51% | 4,083,900 |
| 2026-07-03 | 7209.00 | 7468.00 | 6994.00 | 7439.00 | +3.19% | 4,447,400 |
| 2026-07-02 | 7227.00 | 7339.00 | 7082.00 | 7209.00 | -2.78% | 3,966,700 |
| 2026-07-01 | 7505.00 | 7515.00 | 7363.00 | 7415.00 | +0.82% | 4,489,400 |
| 2026-06-30 | 7200.00 | 7430.00 | 7170.00 | 7355.00 | +4.31% | 5,841,600 |
| 2026-06-29 | 7083.00 | 7085.00 | 6853.00 | 7051.00 | +0.36% | 3,974,700 |
| 2026-06-26 | 7253.00 | 7350.00 | 6995.00 | 7026.00 | -4.50% | 6,268,300 |
| 2026-06-25 | 7512.00 | 7513.00 | 7279.00 | 7357.00 | -0.07% | 4,730,000 |
| 2026-06-24 | 7450.00 | 7561.00 | 7261.00 | 7362.00 | -1.30% | 4,991,800 |
| 2026-06-23 | 7935.00 | 7938.00 | 7457.00 | 7459.00 | -6.29% | 7,283,200 |
| 2026-06-22 | 7720.00 | 8164.00 | 7705.00 | 7960.00 | +6.52% | 9,748,200 |
| 2026-06-19 | 7599.00 | 7702.00 | 7364.00 | 7473.00 | -1.62% | 5,994,600 |
| 2026-06-18 | 7615.00 | 7704.00 | 7538.00 | 7596.00 | +1.08% | 5,923,100 |
| 2026-06-17 | 7270.00 | 7515.00 | 7223.00 | 7515.00 | +1.55% | 5,209,500 |
| 2026-06-16 | 7487.00 | 7490.00 | 7275.00 | 7400.00 | +0.76% | 5,451,900 |
| 2026-06-15 | 7200.00 | 7353.00 | 7047.00 | 7344.00 | +5.67% | 5,811,400 |
| 2026-06-12 | 7035.00 | 7122.00 | 6914.00 | 6950.00 | +2.54% | 7,191,600 |
| 2026-06-11 | 6385.00 | 6778.00 | 6290.00 | 6778.00 | +0.22% | 7,393,100 |
| 2026-06-10 | 6877.00 | 6997.00 | 6674.00 | 6763.00 | -5.03% | 6,944,300 |
| 2026-06-09 | 7182.00 | 7210.00 | 6957.00 | 7121.00 | -0.10% | 7,118,600 |
| 2026-06-08 | 7000.00 | 7248.00 | 6974.00 | 7128.00 | -6.80% | 7,184,200 |
| 2026-06-05 | 7608.00 | 7690.00 | 7441.00 | 7648.00 | -1.95% | 5,280,700 |
| 2026-06-04 | 7872.00 | 7922.00 | 7645.00 | 7800.00 | -2.19% | 4,661,100 |
| 2026-06-03 | 7708.00 | 8080.00 | 7665.00 | 7975.00 | +5.03% | 6,182,500 |
| 2026-06-02 | 8000.00 | 8010.00 | 7453.00 | 7593.00 | -6.04% | 7,795,300 |
| 2026-06-01 | 7977.00 | 8261.00 | 7921.00 | 8081.00 | +2.39% | 5,580,100 |
| 2026-05-29 | 8100.00 | 8149.00 | 7892.00 | 7892.00 | -1.15% | 8,214,300 |
| 2026-05-28 | 8096.00 | 8100.00 | 7841.00 | 7984.00 | -2.08% | 6,951,500 |
| 2026-05-27 | 8695.00 | 8703.00 | 8154.00 | 8154.00 | -2.92% | 5,836,500 |
| 2026-05-26 | 8467.00 | 8492.00 | 8229.00 | 8399.00 | -0.34% | 4,986,600 |
| 2026-05-25 | 8348.00 | 8562.00 | 8300.00 | 8428.00 | +3.11% | 6,752,400 |
| 2026-05-22 | 8145.00 | 8278.00 | 8013.00 | 8174.00 | +6.61% | 8,458,800 |
| 2026-05-21 | 7547.00 | 7741.00 | 7469.00 | 7667.00 | +4.71% | 7,741,100 |
| 2026-05-20 | 7524.00 | 7650.00 | 7279.00 | 7322.00 | -4.44% | 7,749,300 |
| 2026-05-19 | 7980.00 | 8015.00 | 7620.00 | 7662.00 | -3.82% | 6,393,300 |
| 2026-05-18 | 8439.00 | 8439.00 | 7933.00 | 7966.00 | -3.18% | 7,397,500 |
| 2026-05-15 | 8255.00 | 8720.00 | 8085.00 | 8228.00 | +2.39% | 14,410,600 |
| 2026-05-14 | 8540.00 | 8880.00 | 8036.00 | 8036.00 | +4.64% | 16,737,500 |
| 2026-05-13 | 7570.00 | 7680.00 | 7501.00 | 7680.00 | -0.90% | 5,749,400 |
| 2026-05-12 | 7632.00 | 7852.00 | 7570.00 | 7750.00 | +2.46% | 8,351,500 |
| 2026-05-11 | 7555.00 | 7639.00 | 7380.00 | 7564.00 | +0.65% | 8,889,100 |
| 2026-05-08 | 7114.00 | 7654.00 | 7093.00 | 7515.00 | +5.92% | 12,964,500 |
| 2026-05-07 | 7198.00 | 7300.00 | 7076.00 | 7095.00 | +4.03% | 9,370,000 |
| 2026-05-01 | 6775.00 | 6918.00 | 6693.00 | 6820.00 | -0.80% | 4,880,600 |
| 2026-04-30 | 6761.00 | 6957.00 | 6690.00 | 6875.00 | -1.24% | 10,775,600 |
| 2026-04-28 | 7256.00 | 7270.00 | 6937.00 | 6961.00 | -4.07% | 12,809,200 |
| 2026-04-27 | 6750.00 | 7256.00 | 6715.00 | 7256.00 | +15.98% | 17,662,700 |
| 2026-04-24 | 6323.00 | 6367.00 | 6158.00 | 6256.00 | -1.32% | 6,099,800 |
| 2026-04-23 | 6433.00 | 6467.00 | 6227.00 | 6340.00 | -2.63% | 6,293,400 |
| 2026-04-22 | 6450.00 | 6552.00 | 6415.00 | 6511.00 | +0.51% | 5,444,200 |
| 2026-04-21 | 6500.00 | 6575.00 | 6427.00 | 6478.00 | -0.38% | 5,311,400 |
| 2026-04-20 | 6250.00 | 6564.00 | 6229.00 | 6503.00 | +4.42% | 5,984,100 |
| 2026-04-17 | 6272.00 | 6331.00 | 6210.00 | 6228.00 | -1.66% | 3,654,100 |
| 2026-04-16 | 6143.00 | 6364.00 | 6138.00 | 6333.00 | +2.68% | 4,599,900 |
| 2026-04-15 | 6280.00 | 6280.00 | 6092.00 | 6168.00 | -1.01% | 4,550,300 |
| 2026-04-14 | 6282.00 | 6301.00 | 6201.00 | 6231.00 | +0.79% | 4,601,900 |
| 2026-04-13 | 6250.00 | 6271.00 | 6092.00 | 6182.00 | -1.07% | 6,561,000 |
| 2026-04-10 | 5993.00 | 6303.00 | 5950.00 | 6249.00 | +6.01% | 7,688,200 |
| 2026-04-09 | 6024.00 | 6029.00 | 5862.00 | 5895.00 | -0.49% | 4,730,400 |
| 2026-04-08 | 5804.00 | 5924.00 | 5790.00 | 5924.00 | +7.63% | 6,502,600 |
| 2026-04-07 | 5490.00 | 5525.00 | 5439.00 | 5504.00 | +0.22% | 2,767,800 |
| 2026-04-06 | 5537.00 | 5576.00 | 5492.00 | 5492.00 | -0.45% | 3,350,200 |
| 2026-04-03 | 5538.00 | 5571.00 | 5453.00 | 5517.00 | +0.75% | 3,110,200 |
| 2026-04-02 | 5797.00 | 5802.00 | 5463.00 | 5476.00 | -3.88% | 5,040,100 |
| 2026-04-01 | 5698.00 | 5732.00 | 5582.00 | 5697.00 | +7.45% | 4,999,500 |
| 2026-03-31 | 5333.00 | 5493.00 | 5256.00 | 5302.00 | -3.35% | 6,426,100 |
| 2026-03-30 | 5378.00 | 5486.00 | 5252.00 | 5486.00 | -4.22% | 6,067,900 |
| 2026-03-27 | 5740.00 | 5788.00 | 5649.00 | 5728.00 | -1.92% | 5,399,600 |
| 2026-03-26 | 5936.00 | 5961.00 | 5794.00 | 5840.00 | -1.25% | 3,409,400 |
| 2026-03-25 | 5989.00 | 5993.00 | 5876.00 | 5914.00 | +2.16% | 3,147,600 |
| 2026-03-24 | 5830.00 | 5854.00 | 5633.00 | 5789.00 | +2.44% | 3,267,300 |
| 2026-03-23 | 5650.00 | 5694.00 | 5528.00 | 5651.00 | -4.80% | 4,910,000 |
| 2026-03-19 | 5939.00 | 6005.00 | 5903.00 | 5936.00 | -3.31% | 5,312,200 |
| 2026-03-18 | 6000.00 | 6180.00 | 6000.00 | 6139.00 | +1.77% | 2,960,900 |
| 2026-03-17 | 6074.00 | 6124.00 | 5981.00 | 6032.00 | +1.26% | 3,691,200 |
| 2026-03-16 | 6003.00 | 6066.00 | 5920.00 | 5957.00 | -2.39% | 3,780,400 |
| 2026-03-13 | 6007.00 | 6137.00 | 5986.00 | 6103.00 | -1.96% | 6,048,500 |
| 2026-03-12 | 6169.00 | 6270.00 | 6101.00 | 6225.00 | -0.70% | 3,956,300 |
| 2026-03-11 | 6298.00 | 6366.00 | 6214.00 | 6269.00 | +1.89% | 4,122,900 |
| 2026-03-10 | 6108.00 | 6217.00 | 6040.00 | 6153.00 | +3.66% | 5,370,400 |
| 2026-03-09 | 5801.00 | 5936.00 | 5640.00 | 5936.00 | -5.54% | 7,475,800 |
| 2026-03-06 | 6153.00 | 6335.00 | 6140.00 | 6284.00 | +0.50% | 3,990,100 |
| 2026-03-05 | 6442.00 | 6536.00 | 6193.00 | 6253.00 | +0.82% | 5,667,000 |
| 2026-03-04 | 6304.00 | 6466.00 | 6090.00 | 6202.00 | -6.09% | 5,856,500 |
| 2026-03-03 | 6890.00 | 6959.00 | 6570.00 | 6604.00 | -5.18% | 5,793,900 |
| 2026-03-02 | 6897.00 | 7011.00 | 6748.00 | 6965.00 | -2.08% | 4,785,200 |
| 2026-02-27 | 7050.00 | 7156.00 | 6915.00 | 7113.00 | +1.43% | 6,608,700 |
| 2026-02-26 | 6969.00 | 7175.00 | 6938.00 | 7013.00 | +4.13% | 8,015,600 |
| 2026-02-25 | 6700.00 | 6837.00 | 6650.00 | 6735.00 | +2.95% | 5,464,400 |
| 2026-02-24 | 6456.00 | 6653.00 | 6425.00 | 6542.00 | +1.88% | 4,279,300 |
| 2026-02-20 | 6494.00 | 6501.00 | 6394.00 | 6421.00 | -1.20% | 2,959,700 |
| 2026-02-19 | 6406.00 | 6523.00 | 6367.00 | 6499.00 | +2.09% | 3,732,000 |
| 2026-02-18 | 6540.00 | 6551.00 | 6352.00 | 6366.00 | -2.20% | 5,683,900 |
| 2026-02-17 | 6600.00 | 6601.00 | 6438.00 | 6509.00 | -2.09% | 3,575,500 |
| 2026-02-16 | 6551.00 | 6698.00 | 6540.00 | 6648.00 | +3.15% | 3,850,500 |
| 2026-02-13 | 6514.00 | 6571.00 | 6358.00 | 6445.00 | -4.01% | 8,819,100 |
| 2026-02-12 | 6802.00 | 6860.00 | 6712.00 | 6714.00 | -1.26% | 6,546,200 |
| 2026-02-10 | 6786.00 | 6832.00 | 6663.00 | 6800.00 | +1.07% | 6,924,800 |
| 2026-02-09 | 6925.00 | 6940.00 | 6722.00 | 6728.00 | +2.39% | 9,139,700 |
| 2026-02-06 | 6283.00 | 6632.00 | 6254.00 | 6571.00 | +0.14% | 6,115,600 |
| 2026-02-05 | 6599.00 | 6708.00 | 6526.00 | 6562.00 | -1.91% | 6,989,300 |
| 2026-02-04 | 6459.00 | 6713.00 | 6434.00 | 6690.00 | +4.01% | 8,170,800 |
| 2026-02-03 | 6248.00 | 6442.00 | 6201.00 | 6432.00 | +6.44% | 7,053,600 |
| 2026-02-02 | 6177.00 | 6237.00 | 6027.00 | 6043.00 | -3.61% | 7,958,100 |
| 2026-01-30 | 6132.00 | 6316.00 | 6113.00 | 6269.00 | +2.43% | 6,417,100 |
| 2026-01-29 | 6201.00 | 6330.00 | 6120.00 | 6120.00 | +0.31% | 6,244,500 |
| 2026-01-28 | 6227.00 | 6308.00 | 6092.00 | 6101.00 | -3.80% | 8,832,500 |
| 2026-01-27 | 6331.00 | 6590.00 | 6251.00 | 6342.00 | -0.81% | 15,475,100 |
| 2026-01-26 | 6374.00 | 6519.00 | 6341.00 | 6394.00 | -2.74% | 6,760,900 |
| 2026-01-23 | 6655.00 | 6660.00 | 6506.00 | 6574.00 | -0.09% | 5,125,900 |
| 2026-01-22 | 6600.00 | 6666.00 | 6501.00 | 6580.00 | +0.60% | 4,970,200 |
| 2026-01-21 | 6342.00 | 6570.00 | 6330.00 | 6541.00 | -0.02% | 5,345,000 |
| 2026-01-20 | 6589.00 | 6640.00 | 6512.00 | 6542.00 | -0.83% | 4,146,200 |
| 2026-01-19 | 6544.00 | 6627.00 | 6440.00 | 6597.00 | -0.71% | 4,738,600 |
| 2026-01-16 | 6788.00 | 6853.00 | 6586.00 | 6644.00 | -1.57% | 8,069,400 |
| 2026-01-15 | 6800.00 | 6842.00 | 6720.00 | 6750.00 | -2.67% | 7,448,700 |
| 2026-01-14 | 6771.00 | 6950.00 | 6758.00 | 6935.00 | +4.60% | 7,973,200 |
| 2026-01-13 | 6670.00 | 6698.00 | 6533.00 | 6630.00 | +2.82% | 8,005,200 |
| 2026-01-09 | 6370.00 | 6490.00 | 6305.00 | 6448.00 | +2.41% | 6,412,200 |
| 2026-01-08 | 6429.00 | 6473.00 | 6260.00 | 6296.00 | -2.07% | 5,671,400 |
| 2026-01-07 | 6445.00 | 6540.00 | 6397.00 | 6429.00 | -0.26% | 6,447,800 |
| 2026-01-06 | 6396.00 | 6512.00 | 6317.00 | 6446.00 | +2.25% | 8,053,400 |
| 2026-01-05 | 6262.00 | 6344.00 | 6175.00 | 6304.00 | +3.62% | 6,845,900 |
| 2025-12-30 | 6017.00 | 6123.00 | 6015.00 | 6084.00 | +0.03% | 4,136,400 |
| 2025-12-29 | 6058.00 | 6113.00 | 5984.00 | 6082.00 | +1.64% | 4,211,500 |
| 2025-12-26 | 6010.00 | 6082.00 | 5961.00 | 5984.00 | -1.01% | 3,162,300 |
| 2025-12-25 | 5927.00 | 6045.00 | 5926.00 | 6045.00 | +2.03% | 2,467,100 |
| 2025-12-24 | 5887.00 | 6022.00 | 5851.00 | 5925.00 | +0.58% | 4,905,100 |
| 2025-12-23 | 6015.00 | 6083.00 | 5881.00 | 5891.00 | -2.32% | 5,432,200 |
| 2025-12-22 | 6000.00 | 6064.00 | 5873.00 | 6031.00 | +5.68% | 9,145,200 |
| 2025-12-19 | 5724.00 | 5798.00 | 5637.00 | 5707.00 | +0.60% | 7,193,400 |
| 2025-12-18 | 5600.00 | 5714.00 | 5571.00 | 5673.00 | -2.64% | 5,830,200 |
| 2025-12-17 | 5699.00 | 5893.00 | 5594.00 | 5827.00 | +2.08% | 7,903,400 |
| 2025-12-16 | 6003.00 | 6068.00 | 5708.00 | 5708.00 | -6.04% | 9,563,600 |
| 2025-12-15 | 6167.00 | 6280.00 | 6033.00 | 6075.00 | -3.80% | 9,219,300 |
| 2025-12-12 | 6130.00 | 6338.00 | 6097.00 | 6315.00 | +5.32% | 11,208,300 |
| 2025-12-11 | 6198.00 | 6259.00 | 5921.00 | 5996.00 | -2.19% | 10,039,000 |
| 2025-12-10 | 6158.00 | 6332.00 | 5975.00 | 6130.00 | -0.55% | 15,396,300 |
| 2025-12-09 | 5857.00 | 6164.00 | 5850.00 | 6164.00 | +4.35% | 12,796,700 |
| 2025-12-08 | 5990.00 | 6034.00 | 5817.00 | 5907.00 | -0.40% | 8,686,200 |
| 2025-12-05 | 5949.00 | 6097.00 | 5816.00 | 5931.00 | -0.37% | 16,243,300 |
| 2025-12-04 | 5393.00 | 5987.00 | 5373.00 | 5953.00 | +12.98% | 17,114,300 |
| 2025-12-03 | 5388.00 | 5449.00 | 5226.00 | 5269.00 | -1.81% | 6,601,300 |
| 2025-12-02 | 5264.00 | 5512.00 | 5242.00 | 5366.00 | +6.51% | 13,718,100 |
| 2025-12-01 | 5011.00 | 5080.00 | 4974.00 | 5038.00 | +0.24% | 2,293,100 |
| 2025-11-28 | 4993.00 | 5039.00 | 4976.00 | 5026.00 | +1.15% | 1,733,500 |
| 2025-11-27 | 4962.00 | 5015.00 | 4948.00 | 4969.00 | +0.69% | 1,617,800 |
| 2025-11-26 | 4886.00 | 5000.00 | 4814.00 | 4935.00 | +2.47% | 3,570,300 |
| 2025-11-25 | 4884.00 | 4929.00 | 4816.00 | 4816.00 | +0.04% | 3,214,000 |
| 2025-11-21 | 4796.00 | 4896.00 | 4767.00 | 4814.00 | -1.63% | 5,519,200 |
| 2025-11-20 | 4867.00 | 4954.00 | 4839.00 | 4894.00 | +2.02% | 3,350,900 |
| 2025-11-19 | 4882.00 | 4882.00 | 4767.00 | 4797.00 | -1.21% | 3,635,700 |
| 2025-11-18 | 5002.00 | 5011.00 | 4841.00 | 4856.00 | -4.47% | 3,782,000 |
| 2025-11-17 | 5130.00 | 5139.00 | 5038.00 | 5083.00 | -1.36% | 2,790,700 |
| 2025-11-14 | 5140.00 | 5208.00 | 5100.00 | 5153.00 | -1.23% | 4,233,400 |
| 2025-11-13 | 5235.00 | 5286.00 | 5196.00 | 5217.00 | +0.12% | 2,869,500 |
| 2025-11-12 | 5201.00 | 5285.00 | 5147.00 | 5211.00 | +0.60% | 2,910,600 |
| 2025-11-11 | 5196.00 | 5249.00 | 5155.00 | 5180.00 | +0.88% | 3,055,000 |
| 2025-11-10 | 5095.00 | 5155.00 | 5060.00 | 5135.00 | +1.48% | 2,743,800 |
| 2025-11-07 | 5035.00 | 5077.00 | 4993.00 | 5060.00 | -1.46% | 3,540,900 |
| 2025-11-06 | 5159.00 | 5170.00 | 5050.00 | 5135.00 | +3.07% | 3,403,600 |
| 2025-11-05 | 5122.00 | 5175.00 | 4838.00 | 4982.00 | -3.45% | 5,498,700 |
| 2025-11-04 | 5154.00 | 5353.00 | 5116.00 | 5160.00 | +5.11% | 8,485,400 |
| 2025-10-31 | 4828.00 | 4933.00 | 4790.00 | 4909.00 | +0.99% | 3,865,200 |
| 2025-10-30 | 4785.00 | 4883.00 | 4761.00 | 4861.00 | +0.79% | 3,631,500 |
| 2025-10-29 | 4840.00 | 4860.00 | 4762.00 | 4823.00 | -0.27% | 2,562,100 |
| 2025-10-28 | 4936.00 | 4939.00 | 4825.00 | 4836.00 | -2.75% | 3,027,800 |
| 2025-10-27 | 4990.00 | 5041.00 | 4946.00 | 4973.00 | +1.86% | 3,684,000 |
| 2025-10-24 | 4862.00 | 4940.00 | 4842.00 | 4882.00 | +0.91% | 3,530,500 |
| 2025-10-23 | 4779.00 | 4843.00 | 4723.00 | 4838.00 | -0.23% | 4,587,500 |
| 2025-10-22 | 4748.00 | 4897.00 | 4740.00 | 4849.00 | +1.66% | 4,396,100 |
| 2025-10-21 | 4780.00 | 4881.00 | 4747.00 | 4770.00 | +0.63% | 5,161,700 |
| 2025-10-20 | 4591.00 | 4750.00 | 4567.00 | 4740.00 | +6.49% | 5,018,300 |
| 2025-10-17 | 4457.00 | 4494.00 | 4400.00 | 4451.00 | -1.68% | 3,457,000 |
| 2025-10-16 | 4602.00 | 4643.00 | 4493.00 | 4527.00 | -0.57% | 3,056,900 |
| 2025-10-15 | 4566.00 | 4596.00 | 4504.00 | 4553.00 | +0.95% | 3,565,200 |
| 2025-10-14 | 4650.00 | 4714.00 | 4477.00 | 4510.00 | -5.65% | 6,080,300 |
| 2025-10-10 | 4738.00 | 4919.00 | 4700.00 | 4780.00 | +1.38% | 10,121,000 |
| 2025-10-09 | 4566.00 | 4737.00 | 4538.00 | 4715.00 | +4.62% | 6,787,000 |
| 2025-10-08 | 4488.00 | 4540.00 | 4461.00 | 4507.00 | +0.16% | 3,521,600 |
| 2025-10-07 | 4565.00 | 4568.00 | 4444.00 | 4500.00 | -0.75% | 4,807,200 |
| 2025-10-06 | 4552.00 | 4629.00 | 4506.00 | 4534.00 | +6.13% | 7,646,300 |
| 2025-10-03 | 4145.00 | 4275.00 | 4145.00 | 4272.00 | +3.24% | 3,330,600 |
| 2025-10-02 | 4145.00 | 4187.00 | 4096.00 | 4138.00 | -0.41% | 3,237,800 |
| 2025-10-01 | 4234.00 | 4254.00 | 4132.00 | 4155.00 | -2.51% | 3,127,100 |
| 2025-09-30 | 4251.00 | 4283.00 | 4240.00 | 4262.00 | +0.12% | 2,988,300 |
| 2025-09-29 | 4305.00 | 4306.00 | 4201.00 | 4257.00 | -1.11% | 3,428,300 |
| 2025-09-26 | 4314.00 | 4335.00 | 4265.00 | 4305.00 | +0.33% | 3,866,000 |
| 2025-09-25 | 4318.00 | 4331.00 | 4233.00 | 4291.00 | -0.07% | 3,994,100 |
| 2025-09-24 | 4338.00 | 4349.00 | 4252.00 | 4294.00 | -1.33% | 4,290,100 |
| 2025-09-22 | 4211.00 | 4365.00 | 4210.00 | 4352.00 | +4.36% | 3,704,000 |
| 2025-09-19 | 4316.00 | 4356.00 | 4142.00 | 4170.00 | -2.39% | 5,575,300 |
| 2025-09-18 | 4196.00 | 4303.00 | 4192.00 | 4272.00 | +1.40% | 2,641,600 |
| 2025-09-17 | 4222.00 | 4240.00 | 4168.00 | 4213.00 | -1.38% | 2,815,000 |
| 2025-09-16 | 4240.00 | 4313.00 | 4229.00 | 4272.00 | +0.68% | 2,580,600 |
| 2025-09-12 | 4270.00 | 4296.00 | 4234.00 | 4243.00 | +1.02% | 4,426,400 |
| 2025-09-11 | 4159.00 | 4229.00 | 4153.00 | 4200.00 | +0.36% | 2,863,800 |
| 2025-09-10 | 4135.00 | 4185.00 | 4111.00 | 4185.00 | +0.48% | 2,509,600 |
| 2025-09-09 | 4174.00 | 4209.00 | 4129.00 | 4165.00 | -0.24% | 2,791,700 |
| 2025-09-08 | 4178.00 | 4246.00 | 4146.00 | 4175.00 | +1.58% | 3,583,200 |
| 2025-09-05 | 4118.00 | 4148.00 | 4082.00 | 4110.00 | +0.49% | 3,572,400 |
| 2025-09-04 | 4100.00 | 4119.00 | 4073.00 | 4090.00 | -0.49% | 2,572,900 |
| 2025-09-03 | 4114.00 | 4167.00 | 4086.00 | 4110.00 | +0.59% | 3,161,000 |
| 2025-09-02 | 4117.00 | 4129.00 | 4056.00 | 4086.00 | -0.85% | 2,528,100 |
| 2025-09-01 | 4149.00 | 4166.00 | 4087.00 | 4121.00 | -1.36% | 2,614,600 |
| 2025-08-29 | 4218.00 | 4221.00 | 4163.00 | 4178.00 | -1.92% | 3,673,000 |
| 2025-08-28 | 4250.00 | 4293.00 | 4236.00 | 4260.00 | -0.93% | 2,845,000 |
| 2025-08-27 | 4319.00 | 4325.00 | 4268.00 | 4300.00 | -1.22% | 2,133,700 |
| 2025-08-26 | 4446.00 | 4449.00 | 4353.00 | 4353.00 | -1.65% | 3,961,400 |
| 2025-08-25 | 4360.00 | 4470.00 | 4355.00 | 4426.00 | +2.55% | 2,515,500 |
| 2025-08-22 | 4298.00 | 4316.00 | 4266.00 | 4316.00 | -0.46% | 2,662,200 |
| 2025-08-21 | 4365.00 | 4382.00 | 4335.00 | 4336.00 | -1.41% | 3,168,700 |
| 2025-08-20 | 4480.00 | 4518.00 | 4350.00 | 4398.00 | -2.24% | 3,248,300 |
| 2025-08-19 | 4599.00 | 4609.00 | 4494.00 | 4499.00 | -1.45% | 2,976,900 |
| 2025-08-18 | 4564.00 | 4620.00 | 4510.00 | 4565.00 | -0.72% | 2,592,700 |
| 2025-08-15 | 4502.00 | 4613.00 | 4492.00 | 4598.00 | +1.95% | 2,779,000 |
| 2025-08-14 | 4590.00 | 4620.00 | 4510.00 | 4510.00 | -1.12% | 3,651,200 |
| 2025-08-13 | 4620.00 | 4629.00 | 4536.00 | 4561.00 | +3.14% | 5,097,600 |
| 2025-08-12 | 4377.00 | 4468.00 | 4346.00 | 4422.00 | +1.28% | 3,405,800 |
| 2025-08-08 | 4370.00 | 4405.00 | 4230.00 | 4366.00 | +0.37% | 4,881,900 |
| 2025-08-07 | 4350.00 | 4423.00 | 4330.00 | 4350.00 | -0.25% | 3,716,200 |
| 2025-08-06 | 4403.00 | 4410.00 | 4328.00 | 4361.00 | -1.51% | 3,480,700 |
| 2025-08-05 | 4400.00 | 4483.00 | 4384.00 | 4428.00 | +1.21% | 3,045,300 |
| 2025-08-04 | 4232.00 | 4392.00 | 4230.00 | 4375.00 | +0.07% | 2,753,100 |
| 2025-08-01 | 4283.00 | 4449.00 | 4260.00 | 4372.00 | +2.36% | 3,725,800 |
| 2025-07-31 | 4289.00 | 4302.00 | 4246.00 | 4271.00 | -0.33% | 3,636,100 |
| 2025-07-30 | 4320.00 | 4339.00 | 4264.00 | 4285.00 | -1.49% | 3,320,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.07%). Worst month: Mar (-9.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is FANUC CORPORATION's (6954.T) latest close?
6535.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6954.T's 52-week high and low?
8880.00 high and 4056.00 low over the trailing 52 weeks, as of 2026-08-07.
What is FANUC CORPORATION's strongest and weakest month historically?
Historically, 6954.T's strongest calendar month has been Jan (average +7.07%) and its weakest Mar (average -9.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.