Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
3,046.00
+192.00 (6.73%)
Mar 5, 2026, 11:30 AM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,910.002,990.002,852.502,876.00--3.34%866,700
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
Jan 8, 20262,261.002,267.502,245.502,263.002,263.00-516,500
Jan 7, 20262,234.002,278.002,215.002,263.002,263.000.07%648,600
Jan 6, 20262,295.002,299.002,257.002,261.502,261.50-1.16%592,000
Jan 5, 20262,277.002,290.002,260.502,288.002,288.001.94%646,000
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