Anritsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	11.94	11.94	11.94	11.94	11.80	-0.95%	100
Aug 4, 2025	12.05	12.05	12.05	12.05	11.91	-4.74%	100
Jul 25, 2025	12.65	12.65	12.65	12.65	12.51	13.05%	1,100
May 28, 2025	11.19	11.19	11.19	11.19	11.06	43.46%	100
Oct 2, 2024	7.80	7.80	7.80	7.80	7.58	-3.94%	100
Jan 30, 2024	8.48	8.60	8.12	8.12	7.76	-8.30%	27,800
Jan 19, 2024	8.86	8.86	8.86	8.86	8.46	21.63%	325
Oct 31, 2023	7.33	7.33	7.28	7.28	6.96	7.06%	400
Oct 30, 2023	6.80	6.80	6.80	6.80	6.50	-17.97%	400
Jul 28, 2023	8.40	8.40	8.29	8.29	7.92	-10.38%	500
Dec 23, 2022	9.25	9.25	9.25	9.25	8.84	-15.91%	1,000
Oct 13, 2022	11.00	11.00	11.00	11.00	10.51	-5.98%	100
Jun 14, 2022	11.70	11.70	11.70	11.70	11.18	-	100
Jun 2, 2022	11.70	11.70	11.70	11.70	11.18	0.82%	100
May 31, 2022	11.61	11.61	11.61	11.61	11.09	7.06%	100
May 20, 2022	10.84	10.84	10.84	10.84	10.36	-	900
May 10, 2022	10.84	10.84	10.84	10.84	10.36	-5.54%	900
May 9, 2022	11.48	11.48	11.48	11.48	10.96	-7.38%	100
Apr 29, 2022	12.43	12.43	12.39	12.39	11.84	0.16%	3,000
Apr 11, 2022	12.37	12.37	12.37	12.37	11.82	-27.87%	1,535
Nov 8, 2021	17.00	17.15	17.00	17.15	16.39	1.12%	6,492
Sep 30, 2021	16.96	16.96	16.96	16.96	16.20	-8.57%	100
Jul 27, 2021	18.55	18.55	18.55	18.55	17.72	1.92%	800
Jul 20, 2021	18.20	18.20	18.20	18.20	17.39	-2.41%	1,162
Jun 11, 2021	18.65	18.65	18.65	18.65	17.82	-4.87%	280
Apr 30, 2021	19.61	19.61	19.61	19.61	18.73	-4.83%	60,045
Apr 28, 2021	20.60	20.60	20.60	20.60	19.68	-5.37%	170
Apr 23, 2021	21.77	21.77	21.77	21.77	20.80	-3.89%	350
Apr 12, 2021	22.65	22.65	22.65	22.65	21.64	2.95%	250
Mar 29, 2021	22.00	22.00	22.00	22.00	21.02	-4.14%	350
Mar 15, 2021	22.95	22.95	22.95	22.95	21.93	-8.57%	100
Jan 19, 2021	24.90	25.10	24.90	25.10	23.98	5.02%	400
Jan 8, 2021	23.90	23.90	23.90	23.90	22.84	5.05%	3,830
Dec 14, 2020	22.75	22.75	22.75	22.75	21.74	-6.38%	100
Oct 14, 2020	24.30	24.30	24.30	24.30	23.22	-2.02%	100