Fanuc stock

6954 · TSE · JPY

¥6,186.00+1.83%+¥111.00

Close · October 5, 2026

Price history

+36.44% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥6,186.00
October 2, 2026¥6,075.00
October 1, 2026¥6,127.00
September 30, 2026¥5,943.00
September 29, 2026¥5,911.00
September 28, 2026¥5,943.00
September 25, 2026¥5,985.00
September 24, 2026¥6,021.00
September 18, 2026¥5,852.00
September 17, 2026¥5,794.00
September 16, 2026¥5,838.00
September 15, 2026¥5,716.00
September 14, 2026¥5,776.00
September 11, 2026¥5,735.00
September 10, 2026¥5,794.00
September 9, 2026¥5,848.00
September 8, 2026¥5,797.00
September 7, 2026¥6,011.00
September 4, 2026¥5,931.00
September 3, 2026¥5,761.00
September 2, 2026¥5,725.00
September 1, 2026¥5,989.00
August 31, 2026¥6,055.00
August 28, 2026¥6,052.00
August 27, 2026¥6,023.00
August 26, 2026¥6,023.00
August 25, 2026¥6,047.00
August 24, 2026¥6,052.00
August 21, 2026¥6,035.00
August 20, 2026¥6,116.00
August 19, 2026¥6,063.00
August 18, 2026¥6,285.00
August 17, 2026¥6,523.00
August 14, 2026¥6,435.00
August 13, 2026¥6,505.00
August 12, 2026¥6,720.00
August 10, 2026¥6,507.00
August 7, 2026¥6,535.00
August 6, 2026¥6,430.00
August 5, 2026¥6,460.00
August 4, 2026¥6,187.00
August 3, 2026¥6,114.00
July 31, 2026¥7,135.00
July 30, 2026¥6,624.00
July 29, 2026¥6,463.00
July 28, 2026¥6,373.00
July 27, 2026¥6,785.00
July 24, 2026¥6,624.00
July 23, 2026¥6,938.00
July 22, 2026¥6,873.00
July 21, 2026¥6,776.00
July 17, 2026¥6,637.00
July 16, 2026¥7,020.00
July 15, 2026¥7,008.00
July 14, 2026¥6,839.00
July 13, 2026¥6,957.00
July 10, 2026¥7,156.00
July 9, 2026¥6,851.00
July 8, 2026¥6,700.00
July 7, 2026¥7,072.00
July 6, 2026¥7,477.00
July 3, 2026¥7,439.00
July 2, 2026¥7,209.00
July 1, 2026¥7,415.00
June 30, 2026¥7,355.00
June 29, 2026¥7,051.00
June 26, 2026¥7,026.00
June 25, 2026¥7,357.00
June 24, 2026¥7,362.00
June 23, 2026¥7,459.00
June 22, 2026¥7,960.00
June 19, 2026¥7,473.00
June 18, 2026¥7,596.00
June 17, 2026¥7,515.00
June 16, 2026¥7,400.00
June 15, 2026¥7,344.00
June 12, 2026¥6,950.00
June 11, 2026¥6,778.00
June 10, 2026¥6,763.00
June 9, 2026¥7,121.00
June 8, 2026¥7,128.00
June 5, 2026¥7,648.00
June 4, 2026¥7,800.00
June 3, 2026¥7,975.00
June 2, 2026¥7,593.00
June 1, 2026¥8,081.00
May 29, 2026¥7,892.00
May 28, 2026¥7,984.00
May 27, 2026¥8,154.00
May 26, 2026¥8,399.00
May 25, 2026¥8,428.00
May 22, 2026¥8,174.00
May 21, 2026¥7,667.00
May 20, 2026¥7,322.00
May 19, 2026¥7,662.00
May 18, 2026¥7,966.00
May 15, 2026¥8,228.00
May 14, 2026¥8,036.00
May 13, 2026¥7,680.00
May 12, 2026¥7,750.00
May 11, 2026¥7,564.00
May 8, 2026¥7,515.00
May 7, 2026¥7,095.00
May 1, 2026¥6,820.00
April 30, 2026¥6,875.00
April 28, 2026¥6,961.00
April 27, 2026¥7,256.00
April 24, 2026¥6,256.00
April 23, 2026¥6,340.00
April 22, 2026¥6,511.00
April 21, 2026¥6,478.00
April 20, 2026¥6,503.00
April 17, 2026¥6,228.00
April 16, 2026¥6,333.00
April 15, 2026¥6,168.00
April 14, 2026¥6,231.00
April 13, 2026¥6,182.00
April 10, 2026¥6,249.00
April 9, 2026¥5,895.00
April 8, 2026¥5,924.00
April 7, 2026¥5,504.00
April 6, 2026¥5,492.00
April 3, 2026¥5,517.00
April 2, 2026¥5,476.00
April 1, 2026¥5,697.00
March 31, 2026¥5,302.00
March 30, 2026¥5,486.00
March 27, 2026¥5,728.00
March 26, 2026¥5,840.00
March 25, 2026¥5,914.00
March 24, 2026¥5,789.00
March 23, 2026¥5,651.00
March 19, 2026¥5,936.00
March 18, 2026¥6,139.00
March 17, 2026¥6,032.00
March 16, 2026¥5,957.00
March 13, 2026¥6,103.00
March 12, 2026¥6,225.00
March 11, 2026¥6,269.00
March 10, 2026¥6,153.00
March 9, 2026¥5,936.00
March 6, 2026¥6,284.00
March 5, 2026¥6,253.00
March 4, 2026¥6,202.00
March 3, 2026¥6,604.00
March 2, 2026¥6,965.00
February 27, 2026¥7,113.00
February 26, 2026¥7,013.00
February 25, 2026¥6,735.00
February 24, 2026¥6,542.00
February 20, 2026¥6,421.00
February 19, 2026¥6,499.00
February 18, 2026¥6,366.00
February 17, 2026¥6,509.00
February 16, 2026¥6,648.00
February 13, 2026¥6,445.00
February 12, 2026¥6,714.00
February 10, 2026¥6,800.00
February 9, 2026¥6,728.00
February 6, 2026¥6,571.00
February 5, 2026¥6,562.00
February 4, 2026¥6,690.00
February 3, 2026¥6,432.00
February 2, 2026¥6,043.00
January 30, 2026¥6,269.00
January 29, 2026¥6,120.00
January 28, 2026¥6,101.00
January 27, 2026¥6,342.00
January 26, 2026¥6,394.00
January 23, 2026¥6,574.00
January 22, 2026¥6,580.00
January 21, 2026¥6,541.00
January 20, 2026¥6,542.00
January 19, 2026¥6,597.00
January 16, 2026¥6,644.00
January 15, 2026¥6,750.00
January 14, 2026¥6,935.00
January 13, 2026¥6,630.00
January 9, 2026¥6,448.00
January 8, 2026¥6,296.00
January 7, 2026¥6,429.00
January 6, 2026¥6,446.00
January 5, 2026¥6,304.00
December 30, 2025¥6,084.00
December 29, 2025¥6,082.00
December 26, 2025¥5,984.00
December 25, 2025¥6,045.00
December 24, 2025¥5,925.00
December 23, 2025¥5,891.00
December 22, 2025¥6,031.00
December 19, 2025¥5,707.00
December 18, 2025¥5,673.00
December 17, 2025¥5,827.00
December 16, 2025¥5,708.00
December 15, 2025¥6,075.00
December 12, 2025¥6,315.00
December 11, 2025¥5,996.00
December 10, 2025¥6,130.00
December 9, 2025¥6,164.00
December 8, 2025¥5,907.00
December 5, 2025¥5,931.00
December 4, 2025¥5,953.00
December 3, 2025¥5,269.00
December 2, 2025¥5,366.00
December 1, 2025¥5,038.00
November 28, 2025¥5,026.00
November 27, 2025¥4,969.00
November 26, 2025¥4,935.00
November 25, 2025¥4,816.00
November 21, 2025¥4,814.00
November 20, 2025¥4,894.00
November 19, 2025¥4,797.00
November 18, 2025¥4,856.00
November 17, 2025¥5,083.00
November 14, 2025¥5,153.00
November 13, 2025¥5,217.00
November 12, 2025¥5,211.00
November 11, 2025¥5,180.00
November 10, 2025¥5,135.00
November 7, 2025¥5,060.00
November 6, 2025¥5,135.00
November 5, 2025¥4,982.00
November 4, 2025¥5,160.00
October 31, 2025¥4,909.00
October 30, 2025¥4,861.00
October 29, 2025¥4,823.00
October 28, 2025¥4,836.00
October 27, 2025¥4,973.00
October 24, 2025¥4,882.00
October 23, 2025¥4,838.00
October 22, 2025¥4,849.00
October 21, 2025¥4,770.00
October 20, 2025¥4,740.00
October 17, 2025¥4,451.00
October 16, 2025¥4,527.00
October 15, 2025¥4,553.00
October 14, 2025¥4,510.00
October 10, 2025¥4,780.00
October 9, 2025¥4,715.00
October 8, 2025¥4,507.00
October 7, 2025¥4,500.00
October 6, 2025¥4,534.00

At a glance

  • The company

    Develops, manufactures and maintains automated production systems including CNC machines, robots and robomachines

  • Latest results

    Quarter to June 30, 2026 · EPS ¥54.63 (estimate ¥52.37)

  • Next event

    Quarterly results · October 23, 2026

  • Dividend

    Last ex-dividend on March 30, 2026

Where the price stands

52-wk low¥4,145.00
52-wk high¥8,880.00

−30.34% from the high

Performance

StockNikkei 225
1 month+2.91%+6.19%
Year to date+1.68%+35.70%
1 year+36.44%+52.01%

Analysts · 19 analysts

Average target¥7,278.89+17.67% vs. price

Buy 8 · Hold 10 · Sell 1 · Buy

Numbers and valuation

Full valuation
Market cap
¥5.64T
P/E
34.4
EPS
¥176.78
Volume
3.57M
Dividend yield
0.90%

More on Fanuc

Where it belongs

Similar companies

Industrials sector: companies in the same industry and close in size.