Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
2,907.50
-75.50 (-2.53%)
Mar 26, 2026, 3:30 PM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,924.002,988.002,912.002,983.002,983.005.28%1,290,900
Mar 24, 20262,807.502,869.002,773.002,833.502,833.506.62%1,924,800
Mar 23, 20262,657.502,696.002,580.002,657.502,657.50-5.34%2,124,700
Mar 19, 20262,844.502,881.002,798.502,807.502,807.50-3.01%1,149,900
Mar 18, 20262,825.502,894.502,823.502,894.502,894.502.92%688,900
Mar 17, 20262,980.003,027.002,806.002,812.502,812.50-2.63%1,687,200
Mar 16, 20262,908.502,934.502,818.002,888.502,888.50-0.09%1,296,400
Mar 13, 20262,783.002,901.502,783.002,891.002,891.000.71%988,100
Mar 12, 20262,841.502,888.002,829.502,870.502,870.50-2.01%862,300
Mar 11, 20262,898.002,985.002,869.002,929.502,929.504.03%1,236,400
Mar 10, 20262,788.502,843.502,783.002,816.002,816.004.32%1,055,900
Mar 9, 20262,766.502,786.502,623.002,699.502,699.50-8.38%2,070,000
Mar 6, 20262,912.503,007.002,902.502,946.502,946.50-2.60%1,395,300
Mar 5, 20263,000.003,105.002,978.003,025.003,025.005.99%1,930,800
Mar 4, 20262,910.002,990.002,827.502,854.002,854.00-4.08%1,647,900
Mar 3, 20263,116.003,195.002,960.502,975.502,975.50-3.55%3,005,700
Mar 2, 20263,000.003,106.002,964.503,085.003,085.001.92%1,665,700
Feb 27, 20262,870.003,036.002,858.003,027.003,027.000.93%1,951,200
Feb 26, 20263,111.003,136.002,972.502,999.002,999.00-3.35%3,107,400
Feb 25, 20262,934.003,198.002,923.503,103.003,103.007.59%5,733,100
Feb 24, 20262,780.002,919.002,758.502,884.002,884.0010.46%3,510,200
Feb 20, 20262,515.502,623.502,512.002,611.002,611.003.82%1,173,300
Feb 19, 20262,510.002,538.502,491.502,515.002,515.000.02%555,600
Feb 18, 20262,527.002,567.002,505.002,514.502,514.50-0.22%1,134,600
Feb 17, 20262,522.002,547.002,474.002,520.002,520.000.56%1,349,300
Feb 16, 20262,450.002,521.002,399.502,506.002,506.005.98%1,377,300
Feb 13, 20262,410.002,419.002,349.502,364.502,364.50-2.82%917,300
Feb 12, 20262,526.002,538.002,429.002,433.002,433.00-2.97%908,600
Feb 10, 20262,483.002,535.002,457.002,507.502,507.501.60%1,320,000
Feb 9, 20262,474.502,506.002,435.002,468.002,468.002.60%1,573,500
Feb 6, 20262,341.502,405.502,335.502,405.502,405.501.48%876,800
Feb 5, 20262,355.502,403.502,278.002,370.502,370.501.20%1,355,300
Feb 4, 20262,290.002,382.002,270.002,342.502,342.501.19%1,752,800
Feb 3, 20262,240.502,323.502,214.502,315.002,315.007.23%2,266,900
Feb 2, 20262,192.502,240.002,156.002,159.002,159.000.77%2,240,000
Jan 30, 20262,132.002,189.002,077.002,142.502,142.50-9.54%4,306,200
Jan 29, 20262,307.002,383.002,250.502,368.502,368.502.87%2,005,900
Jan 28, 20262,311.002,333.002,291.502,302.502,302.50-0.99%1,124,500
Jan 27, 20262,284.502,329.502,274.502,325.502,325.501.79%561,600
Jan 26, 20262,311.002,328.502,282.502,284.502,284.50-3.24%597,700
Jan 23, 20262,368.002,379.002,344.502,361.002,361.000.30%607,700
Jan 22, 20262,365.002,371.502,335.002,354.002,354.000.75%529,300
Jan 21, 20262,306.502,346.002,303.002,336.502,336.50-0.85%694,200
Jan 20, 20262,420.502,423.502,348.002,356.502,356.50-2.36%729,500
Jan 19, 20262,415.002,439.502,382.002,413.502,413.500.15%725,000
Jan 16, 20262,380.002,417.002,347.002,410.002,410.000.58%817,700
Jan 15, 20262,349.502,409.502,336.002,396.002,396.002.77%1,029,100
Jan 14, 20262,300.002,347.002,299.502,331.502,331.502.55%871,700
Jan 13, 20262,300.502,325.002,273.002,273.502,273.502.32%738,500
Jan 9, 20262,255.002,265.002,209.502,222.002,222.00-1.81%609,900