No.4
Disclosure
2026/10/23 15:30
自己株式取得に係る事項の決定に関するお知らせ
6954 FanucファナックTSE Prime / Electric Appliances
4 posts
Fanuc (6954) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Fanuc (6954) Stock Price History
Fanuc closed at ¥5,670 on Nov 11, 2026, −7.1% over 1 month, +9.5% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥6,250Oct 14
1-Month Low¥5,312Nov 6
1-Week Change+0.7%vs Nov 4
1-Month Change−7.1%vs Oct 9
If you had invested ¥100,000 1 month ago, it would be worth ¥91,570 today (−8.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −9.6%, while this stock moved −8.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 11 (Wed) | ¥5,670 | +140 | +2.53% |
| Nov 10 (Tue) | ¥5,530 | +191 | +3.58% |
| Nov 9 (Mon) | ¥5,339 | +27 | +0.51% |
| Nov 6 (Fri) | ¥5,312 | −341 | −6.03% |
| Nov 5 (Thu) | ¥5,653 | +23 | +0.41% |
| Nov 4 (Wed) | ¥5,630 | −18 | −0.32% |
| Nov 2 (Mon) | ¥5,648 | −56 | −0.98% |
| Oct 30 (Fri) | ¥5,704 | −91 | −1.57% |
| Oct 29 (Thu) | ¥5,795 | −113 | −1.91% |
| Oct 28 (Wed) | ¥5,908 | +88 | +1.51% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥6,720Aug 12
3-Month Low¥5,312Nov 6
1-Month Change−7.1%vs Oct 9
3-Month Change−12.9%vs Aug 10
If you had invested ¥100,000 3 months ago, it would be worth ¥84,375 today (−15.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −9.3%, while this stock moved −15.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 11 (Wed) | ¥5,670 | +140 | +2.53% |
| Nov 10 (Tue) | ¥5,530 | +191 | +3.58% |
| Nov 9 (Mon) | ¥5,339 | +27 | +0.51% |
| Nov 6 (Fri) | ¥5,312 | −341 | −6.03% |
| Nov 5 (Thu) | ¥5,653 | +23 | +0.41% |
| Nov 4 (Wed) | ¥5,630 | −18 | −0.32% |
| Nov 2 (Mon) | ¥5,648 | −56 | −0.98% |
| Oct 30 (Fri) | ¥5,704 | −91 | −1.57% |
| Oct 29 (Thu) | ¥5,795 | −113 | −1.91% |
| Oct 28 (Wed) | ¥5,908 | +88 | +1.51% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥8,428May 25
6-Month Low¥5,312Nov 6
3-Month Change−12.9%vs Aug 10
6-Month Change−25.0%vs May 11
If you had invested ¥100,000 6 months ago, it would be worth ¥74,960 today (−25.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.9%, while this stock moved −25.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | ¥5,670 | −0.6% |
| Oct 2026 | ¥5,704 | −4.0% |
| Sep 2026 | ¥5,943 | −1.8% |
| Aug 2026 | ¥6,055 | −15.1% |
| Jul 2026 | ¥7,135 | −3.0% |
| Jun 2026 | ¥7,355 | −6.8% |
| May 2026 | ¥7,892 | +14.8% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥8,428May 25
52-Week Low¥4,797Nov 19
Year to Date−6.8%vs Dec 30
From 52-Week High−32.7%May 25
If you had invested ¥100,000 1 year ago, it would be worth ¥109,459 today (+9.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +20.5%, while this stock moved +9.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | ¥5,670 | −0.6% |
| Oct 2026 | ¥5,704 | −4.0% |
| Sep 2026 | ¥5,943 | −1.8% |
| Aug 2026 | ¥6,055 | −15.1% |
| Jul 2026 | ¥7,135 | −3.0% |
| Jun 2026 | ¥7,355 | −6.8% |
| May 2026 | ¥7,892 | +14.8% |
| Apr 2026 | ¥6,875 | +29.7% |
| Mar 2026 | ¥5,302 | −25.5% |
| Feb 2026 | ¥7,113 | +13.5% |
| Jan 2026 | ¥6,269 | +3.0% |
| Dec 2025 | ¥6,084 | +21.1% |
| Nov 2025 | ¥5,026 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥8,228May 15, 2026
3-Year Low¥3,388Apr 7, 2025
Annualized Return+12.0%
Max Drawdown−35.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥140,242 today (+40.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +82.4%, while this stock moved +40.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,670 | −6.8% |
| 2025 | ¥6,084 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥8,228May 15, 2026
5-Year Low¥3,388Apr 7, 2025
Annualized Return+4.0%
Max Drawdown−35.4%
If you had invested ¥100,000 5 years ago, it would be worth ¥121,387 today (+21.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +105.9%, while this stock moved +21.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,670 | −6.8% |
| 2025 | ¥6,084 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥7,892May 2026
All-Time Low¥902Sep 2001
Total Change+165.0%vs Feb 2000
Annualized Return+3.7%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥264,953 today (+165.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +201.2%, while this stock moved +165.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,670 | −6.8% |
| 2025 | ¥6,084 | +45.7% |
| 2024 | ¥4,175 | +0.7% |
| 2023 | ¥4,147 | +4.5% |
| 2022 | ¥3,967 | −18.6% |
| 2021 | ¥4,876 | −3.9% |
| 2020 | ¥5,072 | +24.7% |
| 2019 | ¥4,066 | +22.0% |
| 2018 | ¥3,334 | −38.4% |
| 2017 | ¥5,412 | +36.6% |
| 2016 | ¥3,963 | −6.0% |
| 2015 | ¥4,216 | +5.7% |
| 2014 | ¥3,989 | +3.6% |
| 2013 | ¥3,850 | +20.9% |
| 2012 | ¥3,184 | +35.1% |
| 2011 | ¥2,356 | −5.5% |
| 2010 | ¥2,494 | +44.5% |
| 2009 | ¥1,726 | +37.2% |
| 2008 | ¥1,258 | −42.2% |
| 2007 | ¥2,176 | −7.2% |
| 2006 | ¥2,344 | +17.1% |
| 2005 | ¥2,002 | +49.4% |
| 2004 | ¥1,340 | +4.4% |
| 2003 | ¥1,284 | +22.3% |
| 2002 | ¥1,050 | −5.9% |
| 2001 | ¥1,116 | −28.2% |
| 2000 | ¥1,554 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
Fanuc (6954) financial indicators
See all financial indicators for Fanuc (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Key features of Fanuc (6954)
Business overview
As a comprehensive supplier of factory automation (FA), the company runs a single line of business developing, making, selling and servicing products based on CNC system technology for use in automated production systems, including CNC systems (CNCs and servo motors), lasers, robots (including robot systems) and ROBOMACHINEs (the ROBODRILL compact machining center, the ROBOSHOT electric injection molding machine and the ROBOCUT wire EDM). In its FA division, the company and related companies in America, Europe, Korea, Taiwan, India, Beijing and elsewhere run the business.
Summarized from the annual securities report (fiscal year ended March 2026) filed on EDINET.
Position within Electric Appliances (223 companies)
| PBR | 2.77x | Above the sector median of 1.16x (No. 192 from the lowest) |
|---|---|---|
| Market cap | ¥5.2 tn | No. 13 in the sector (largest first) |
Ranks among stocks in the same Tokyo Stock Exchange sector (33 sectors). PER and PBR of zero or below (losses, negative equity) are excluded and ranked from the lowest.
Price milestones
| 52-week high | ¥8,428 | 5/25 |
|---|---|---|
| 52-week low | ¥4,797 | 2025/11/19 |
| Current position | 24.0% | Where the low is 0% and the high is 100% (close on 11/11: ¥5,670) |
| Year to date | -6.8% | No. 169 of 223 in the sector (best first) |
| 1 year | +9.5% |
Based on closing prices (adjusted for stock splits, excluding dividends).
Calculated as of 2026/11/11 17:30 JST. Updated every business day in the evening.
Fanuc in Kabutaro's Daily Blog
- Oct 29, 2026 Japan Market Daily: On the other hand, Fanuc and Hitachi fell, and decliners made up about 50% of stocks on the TSE Prime Market.
- Sep 25, 2026 Japan Market Daily: SoftBank Group was the biggest drag, cutting about 162 yen, with Fanuc and Shimizu Corporation also slightly lower.
- Sep 24, 2026 Japan Market Daily: Tokyo Electron, TDK, SoftBank Group and Fanuc also supported the index.
- Aug 3, 2026 Japan Market Daily: Concerns over the yen's continued rise led to selling in export-related stocks such as Fanuc, Toyota Motor, and TOTO, and the recovery in AI and semiconductor stocks seen the prev…
- Apr 27, 2026 Japan Market Daily: This geopolitical optimism triggered a risk-on sentiment, driving heavy buying in semiconductor and "Physical AI" stocks like Fanuc following its strong earnings report.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/23 15:30
剰余金の配当（中間配当）に関するお知らせ
Delete
No.2
Disclosure
2026/10/23 15:30
2027年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結)
Delete
No.1
Disclosure
2026/09/03 15:30
自己株式の取得状況に関するお知らせ