Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
2,244.50
-32.50 (-1.43%)
At close: Dec 30, 2025

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,264.002,288.502,241.502,244.502,244.50-1.43%610,200
Dec 29, 20252,250.002,293.002,235.502,277.002,277.000.49%669,900
Dec 26, 20252,269.002,282.502,239.002,266.002,266.000.40%377,900
Dec 25, 20252,252.002,262.502,240.002,257.002,257.000.76%240,300
Dec 24, 20252,254.002,266.502,226.502,240.002,240.00-1.34%621,300
Dec 23, 20252,223.002,270.502,223.002,270.502,270.501.61%522,800
Dec 22, 20252,250.002,265.002,230.502,234.502,234.501.45%1,206,500
Dec 19, 20252,200.002,215.002,184.002,202.502,202.500.87%584,600
Dec 18, 20252,176.502,208.502,172.002,183.502,183.50-1.13%600,000
Dec 17, 20252,210.002,215.002,172.002,208.502,208.50-0.50%835,000
Dec 16, 20252,231.502,240.002,168.002,219.502,219.50-2.38%1,016,100
Dec 15, 20252,230.502,287.502,228.502,273.502,273.500.15%809,600
Dec 12, 20252,239.502,272.002,221.002,270.002,270.001.95%730,800
Dec 11, 20252,285.502,287.002,210.002,226.502,226.50-1.92%752,200
Dec 10, 20252,340.002,340.002,270.002,270.002,270.00-2.58%949,000
Dec 9, 20252,335.502,343.002,307.002,330.002,330.000.19%644,400
Dec 8, 20252,318.502,329.002,289.002,325.502,325.502.51%954,000
Dec 5, 20252,280.002,325.002,225.002,268.502,268.50-2.87%1,195,900
Dec 4, 20252,290.002,347.002,287.002,335.502,335.500.65%885,900
Dec 3, 20252,308.002,337.502,278.002,320.502,320.501.24%726,700
Dec 2, 20252,350.002,377.002,286.502,292.002,292.00-3.47%826,800
Dec 1, 20252,387.002,409.502,355.002,374.502,374.500.17%952,800
Nov 28, 20252,344.002,387.002,340.002,370.502,370.50-0.29%776,600
Nov 27, 20252,335.502,383.502,321.502,377.502,377.501.82%719,700
Nov 26, 20252,287.502,350.002,272.002,335.002,335.002.77%937,000
Nov 25, 20252,332.502,332.502,251.002,272.002,272.004.10%1,599,200
Nov 21, 20252,167.002,206.002,153.002,182.502,182.50-3.62%1,106,600
Nov 20, 20252,297.502,302.002,248.502,264.502,264.502.42%780,900
Nov 19, 20252,230.002,260.502,202.002,211.002,211.00-2.19%988,300
Nov 18, 20252,318.002,365.002,248.502,260.502,260.50-0.33%1,199,100
Nov 17, 20252,298.002,306.002,259.002,268.002,268.00-0.29%725,400
Nov 14, 20252,262.502,306.002,249.002,274.502,274.50-1.60%988,000
Nov 13, 20252,221.502,315.502,195.002,311.502,311.504.22%1,636,400
Nov 12, 20252,227.002,243.502,181.502,218.002,218.00-1.14%1,326,100
Nov 11, 20252,248.502,275.002,230.002,243.502,243.501.01%1,180,100
Nov 10, 20252,234.002,256.002,199.002,221.002,221.00-0.98%984,700
Nov 7, 20252,232.502,269.502,208.002,243.002,243.00-0.97%1,165,500
Nov 6, 20252,293.002,317.502,237.502,265.002,265.000.98%1,987,200
Nov 5, 20252,215.002,274.002,143.002,243.002,243.00-4.49%3,097,200
Nov 4, 20252,336.502,520.002,286.502,348.502,348.502.71%7,630,500
Oct 31, 20252,286.502,286.502,257.502,286.502,286.5021.20%3,733,000
Oct 30, 20251,826.501,888.001,821.001,886.501,886.503.80%2,321,700
Oct 29, 20251,820.001,845.501,810.501,817.501,817.50-0.60%987,500
Oct 28, 20251,833.001,860.001,826.501,828.501,828.50-2.14%936,200
Oct 27, 20251,873.001,883.001,843.001,868.501,868.500.46%1,489,700
Oct 24, 20251,872.001,874.501,843.001,860.001,860.000.30%1,192,500
Oct 23, 20251,840.001,869.501,839.501,854.501,854.50-0.56%819,500
Oct 22, 20251,880.001,884.501,849.501,865.001,865.00-1.89%628,400
Oct 21, 20251,890.001,943.501,889.501,901.001,901.001.66%1,150,700
Oct 20, 20251,806.501,870.001,803.501,870.001,870.005.09%757,300