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
6954 FanucファナックTSE Prime / Electric Appliances
1 post
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 ¥5,624 on Oct 22, 2026, −3.9% over 1 month, +16.0% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥6,250Oct 14
1-Month Low¥5,624Oct 22
1-Week Change−4.8%vs Oct 15
1-Month Change−3.9%vs Sep 18
If you had invested ¥100,000 1 month ago, it would be worth ¥93,406 today (−6.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.4%, while this stock moved −6.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥5,624 | −199 | −3.42% |
| Oct 21 (Wed) | ¥5,823 | +35 | +0.60% |
| Oct 20 (Tue) | ¥5,788 | −158 | −2.66% |
| Oct 19 (Mon) | ¥5,946 | −41 | −0.68% |
| Oct 16 (Fri) | ¥5,987 | +80 | +1.35% |
| Oct 15 (Thu) | ¥5,907 | −343 | −5.49% |
| Oct 14 (Wed) | ¥6,250 | +58 | +0.94% |
| Oct 13 (Tue) | ¥6,192 | +89 | +1.46% |
| Oct 9 (Fri) | ¥6,103 | +84 | +1.40% |
| Oct 8 (Thu) | ¥6,019 | −145 | −2.35% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥7,135Jul 31
3-Month Low¥5,624Oct 22
1-Month Change−3.9%vs Sep 18
3-Month Change−18.2%vs Jul 22
If you had invested ¥100,000 3 months ago, it would be worth ¥81,827 today (−18.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved −18.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥5,624 | −199 | −3.42% |
| Oct 21 (Wed) | ¥5,823 | +35 | +0.60% |
| Oct 20 (Tue) | ¥5,788 | −158 | −2.66% |
| Oct 19 (Mon) | ¥5,946 | −41 | −0.68% |
| Oct 16 (Fri) | ¥5,987 | +80 | +1.35% |
| Oct 15 (Thu) | ¥5,907 | −343 | −5.49% |
| Oct 14 (Wed) | ¥6,250 | +58 | +0.94% |
| Oct 13 (Tue) | ¥6,192 | +89 | +1.46% |
| Oct 9 (Fri) | ¥6,103 | +84 | +1.40% |
| Oct 8 (Thu) | ¥6,019 | −145 | −2.35% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥8,428May 25
6-Month Low¥5,624Oct 22
3-Month Change−18.2%vs Jul 22
6-Month Change−13.6%vs Apr 22
If you had invested ¥100,000 6 months ago, it would be worth ¥86,377 today (−13.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +8.5%, while this stock moved −13.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥5,624 | −5.4% |
| 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% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥8,428May 25
52-Week Low¥4,797Nov 19
Year to Date−7.6%vs Dec 30
From 52-Week High−33.3%May 25
If you had invested ¥100,000 1 year ago, it would be worth ¥115,983 today (+16.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +31.1%, while this stock moved +16.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥5,624 | −5.4% |
| 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 | +2.4% |
| Oct 2025 | ¥4,909 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥8,228May 15, 2026
3-Year Low¥3,388Apr 7, 2025
Annualized Return+15.2%
Max Drawdown−31.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥152,785 today (+52.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +108.5%, while this stock moved +52.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,624 | −7.6% |
| 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+4.7%
Max Drawdown−35.4%
If you had invested ¥100,000 5 years ago, it would be worth ¥126,042 today (+26.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +123.7%, while this stock moved +26.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,624 | −7.6% |
| 2025 | ¥6,084 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥7,892May 2026
All-Time Low¥902Sep 2001
Total Change+162.8%vs Feb 2000
Annualized Return+3.7%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥262,804 today (+162.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +217.7%, while this stock moved +162.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,624 | −7.6% |
| 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.
Fanuc in Kabutaro's Daily Blog
- 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.