Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 2,265.00
+22.00 (0.98%)
Nov 6, 2025, 3:30 PM JST
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2,293.00 | 2,317.50 | 2,261.50 | 2,289.00 | - | 2.05% | 919,900 |
| Nov 5, 2025 | 2,215.00 | 2,274.00 | 2,143.00 | 2,243.00 | 2,243.00 | -4.49% | 3,097,200 |
| Nov 4, 2025 | 2,336.50 | 2,520.00 | 2,286.50 | 2,348.50 | 2,348.50 | 2.71% | 7,630,500 |
| Oct 31, 2025 | 2,286.50 | 2,286.50 | 2,257.50 | 2,286.50 | 2,286.50 | 21.20% | 3,733,000 |
| Oct 30, 2025 | 1,826.50 | 1,888.00 | 1,821.00 | 1,886.50 | 1,886.50 | 3.80% | 2,321,700 |
| Oct 29, 2025 | 1,820.00 | 1,845.50 | 1,810.50 | 1,817.50 | 1,817.50 | -0.60% | 987,500 |
| Oct 28, 2025 | 1,833.00 | 1,860.00 | 1,826.50 | 1,828.50 | 1,828.50 | -2.14% | 936,200 |
| Oct 27, 2025 | 1,873.00 | 1,883.00 | 1,843.00 | 1,868.50 | 1,868.50 | 0.46% | 1,489,700 |
| Oct 24, 2025 | 1,872.00 | 1,874.50 | 1,843.00 | 1,860.00 | 1,860.00 | 0.30% | 1,192,500 |
| Oct 23, 2025 | 1,840.00 | 1,869.50 | 1,839.50 | 1,854.50 | 1,854.50 | -0.56% | 819,500 |
| Oct 22, 2025 | 1,880.00 | 1,884.50 | 1,849.50 | 1,865.00 | 1,865.00 | -1.89% | 628,400 |
| Oct 21, 2025 | 1,890.00 | 1,943.50 | 1,889.50 | 1,901.00 | 1,901.00 | 1.66% | 1,150,700 |
| Oct 20, 2025 | 1,806.50 | 1,870.00 | 1,803.50 | 1,870.00 | 1,870.00 | 5.09% | 757,300 |
| Oct 17, 2025 | 1,765.00 | 1,787.00 | 1,746.50 | 1,779.50 | 1,779.50 | -0.14% | 1,342,200 |
| Oct 16, 2025 | 1,795.00 | 1,811.00 | 1,776.00 | 1,782.00 | 1,782.00 | -0.92% | 1,350,200 |
| Oct 15, 2025 | 1,769.50 | 1,802.50 | 1,769.00 | 1,798.50 | 1,798.50 | 1.01% | 1,133,500 |
| Oct 14, 2025 | 1,812.50 | 1,839.50 | 1,779.00 | 1,780.50 | 1,780.50 | -5.34% | 1,108,500 |
| Oct 10, 2025 | 1,919.00 | 1,929.50 | 1,868.00 | 1,881.00 | 1,881.00 | -3.02% | 1,133,900 |
| Oct 9, 2025 | 1,949.50 | 1,963.00 | 1,931.50 | 1,939.50 | 1,939.50 | -0.56% | 823,800 |
| Oct 8, 2025 | 1,967.00 | 1,979.00 | 1,937.50 | 1,950.50 | 1,950.50 | -0.26% | 776,800 |
| Oct 7, 2025 | 1,940.00 | 1,956.00 | 1,914.50 | 1,955.50 | 1,955.50 | 1.22% | 679,400 |
| Oct 6, 2025 | 1,917.50 | 1,949.00 | 1,892.00 | 1,932.00 | 1,932.00 | 3.32% | 935,000 |
| Oct 3, 2025 | 1,867.00 | 1,871.50 | 1,844.50 | 1,870.00 | 1,870.00 | 0.16% | 642,800 |
| Oct 2, 2025 | 1,820.00 | 1,883.00 | 1,816.00 | 1,867.00 | 1,867.00 | 2.58% | 859,200 |
| Oct 1, 2025 | 1,876.00 | 1,876.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.47% | 904,400 |
| Sep 30, 2025 | 1,922.50 | 1,932.00 | 1,883.50 | 1,885.50 | 1,885.50 | -1.31% | 766,100 |
| Sep 29, 2025 | 1,973.50 | 1,973.50 | 1,906.00 | 1,910.50 | 1,910.50 | -3.29% | 793,000 |
| Sep 26, 2025 | 2,024.00 | 2,024.00 | 1,967.50 | 1,975.50 | 1,955.50 | -2.44% | 1,015,400 |
| Sep 25, 2025 | 1,960.00 | 2,026.00 | 1,957.00 | 2,025.00 | 2,004.50 | 2.90% | 1,282,800 |
| Sep 24, 2025 | 1,997.00 | 1,997.50 | 1,938.00 | 1,968.00 | 1,948.08 | -2.26% | 1,202,600 |
| Sep 22, 2025 | 1,897.50 | 2,034.00 | 1,883.00 | 2,013.50 | 1,993.12 | 7.16% | 2,155,600 |
| Sep 19, 2025 | 1,866.00 | 1,918.00 | 1,862.50 | 1,879.00 | 1,859.98 | -0.21% | 1,242,400 |
| Sep 18, 2025 | 1,880.00 | 1,891.50 | 1,852.50 | 1,883.00 | 1,863.94 | -0.08% | 948,900 |
| Sep 17, 2025 | 1,893.00 | 1,901.50 | 1,874.00 | 1,884.50 | 1,865.42 | -1.80% | 1,316,600 |
| Sep 16, 2025 | 1,990.00 | 2,004.50 | 1,909.50 | 1,919.00 | 1,899.57 | -3.79% | 2,366,500 |
| Sep 12, 2025 | 1,899.00 | 1,994.50 | 1,899.00 | 1,994.50 | 1,974.31 | 14.30% | 5,332,800 |
| Sep 11, 2025 | 1,726.50 | 1,761.00 | 1,724.50 | 1,745.00 | 1,727.33 | 0.20% | 5,332,800 |
| Sep 10, 2025 | 1,715.00 | 1,748.00 | 1,705.50 | 1,741.50 | 1,723.87 | 2.26% | 694,400 |
| Sep 9, 2025 | 1,724.50 | 1,724.50 | 1,699.00 | 1,703.00 | 1,685.76 | -0.76% | 474,300 |
| Sep 8, 2025 | 1,728.50 | 1,728.50 | 1,706.00 | 1,716.00 | 1,698.63 | 1.06% | 508,300 |
| Sep 5, 2025 | 1,735.00 | 1,735.00 | 1,670.00 | 1,698.00 | 1,680.81 | -2.39% | 1,283,400 |
| Sep 4, 2025 | 1,729.00 | 1,749.00 | 1,724.00 | 1,739.50 | 1,721.89 | 0.06% | 610,200 |
| Sep 3, 2025 | 1,720.00 | 1,738.50 | 1,715.00 | 1,738.50 | 1,720.90 | 0.84% | 663,200 |
| Sep 2, 2025 | 1,735.50 | 1,749.00 | 1,715.00 | 1,724.00 | 1,706.55 | -0.66% | 584,700 |
| Sep 1, 2025 | 1,729.50 | 1,740.50 | 1,713.00 | 1,735.50 | 1,717.94 | -0.46% | 498,000 |
| Aug 29, 2025 | 1,788.50 | 1,801.50 | 1,739.50 | 1,743.50 | 1,725.86 | -2.95% | 699,300 |
| Aug 28, 2025 | 1,771.00 | 1,798.50 | 1,763.50 | 1,796.50 | 1,778.32 | 0.62% | 642,000 |
| Aug 27, 2025 | 1,780.00 | 1,796.50 | 1,775.50 | 1,785.50 | 1,767.43 | - | 551,300 |
| Aug 26, 2025 | 1,790.00 | 1,815.50 | 1,772.50 | 1,785.50 | 1,767.43 | -0.28% | 766,300 |
| Aug 25, 2025 | 1,794.50 | 1,794.50 | 1,776.00 | 1,790.50 | 1,772.38 | 0.42% | 579,300 |