Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 1,741.50
+38.50 (2.26%)
Sep 10, 2025, 3:30 PM JST
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,715.00 | 1,748.00 | 1,705.50 | 1,741.50 | 1,741.50 | 2.26% | 694,400 |
| Sep 9, 2025 | 1,724.50 | 1,724.50 | 1,699.00 | 1,703.00 | 1,703.00 | -0.76% | 474,300 |
| Sep 8, 2025 | 1,728.50 | 1,728.50 | 1,706.00 | 1,716.00 | 1,716.00 | 1.06% | 508,300 |
| Sep 5, 2025 | 1,735.00 | 1,735.00 | 1,670.00 | 1,698.00 | 1,698.00 | -2.39% | 1,283,400 |
| Sep 4, 2025 | 1,729.00 | 1,749.00 | 1,724.00 | 1,739.50 | 1,739.50 | 0.06% | 610,200 |
| Sep 3, 2025 | 1,720.00 | 1,738.50 | 1,715.00 | 1,738.50 | 1,738.50 | 0.84% | 663,200 |
| Sep 2, 2025 | 1,735.50 | 1,749.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.66% | 584,700 |
| Sep 1, 2025 | 1,729.50 | 1,740.50 | 1,713.00 | 1,735.50 | 1,735.50 | -0.46% | 498,000 |
| Aug 29, 2025 | 1,788.50 | 1,801.50 | 1,739.50 | 1,743.50 | 1,743.50 | -2.95% | 699,300 |
| Aug 28, 2025 | 1,771.00 | 1,798.50 | 1,763.50 | 1,796.50 | 1,796.50 | 0.62% | 642,000 |
| Aug 27, 2025 | 1,780.00 | 1,796.50 | 1,775.50 | 1,785.50 | 1,785.50 | - | 551,300 |
| Aug 26, 2025 | 1,790.00 | 1,815.50 | 1,772.50 | 1,785.50 | 1,785.50 | -0.28% | 766,300 |
| Aug 25, 2025 | 1,794.50 | 1,794.50 | 1,776.00 | 1,790.50 | 1,790.50 | 0.42% | 579,300 |
| Aug 22, 2025 | 1,789.50 | 1,837.50 | 1,767.00 | 1,783.00 | 1,783.00 | -0.36% | 995,000 |
| Aug 21, 2025 | 1,785.50 | 1,796.00 | 1,770.50 | 1,789.50 | 1,789.50 | 0.06% | 687,200 |
| Aug 20, 2025 | 1,791.50 | 1,825.00 | 1,785.50 | 1,788.50 | 1,788.50 | -0.39% | 888,400 |
| Aug 19, 2025 | 1,785.00 | 1,802.50 | 1,768.00 | 1,795.50 | 1,795.50 | 0.59% | 909,000 |
| Aug 18, 2025 | 1,755.00 | 1,826.00 | 1,752.50 | 1,785.00 | 1,785.00 | 1.62% | 1,335,500 |
| Aug 15, 2025 | 1,720.50 | 1,760.50 | 1,709.00 | 1,756.50 | 1,756.50 | 1.77% | 880,800 |
| Aug 14, 2025 | 1,790.00 | 1,804.00 | 1,725.00 | 1,726.00 | 1,726.00 | -4.54% | 1,085,900 |
| Aug 13, 2025 | 1,765.00 | 1,813.00 | 1,764.50 | 1,808.00 | 1,808.00 | 1.92% | 1,007,700 |
| Aug 12, 2025 | 1,774.00 | 1,791.00 | 1,758.50 | 1,774.00 | 1,774.00 | 0.54% | 1,151,700 |
| Aug 8, 2025 | 1,778.50 | 1,793.00 | 1,763.50 | 1,764.50 | 1,764.50 | -0.51% | 660,200 |
| Aug 7, 2025 | 1,755.00 | 1,789.00 | 1,751.00 | 1,773.50 | 1,773.50 | 1.05% | 1,159,800 |
| Aug 6, 2025 | 1,713.00 | 1,755.00 | 1,713.00 | 1,755.00 | 1,755.00 | 1.56% | 906,200 |
| Aug 5, 2025 | 1,723.50 | 1,746.00 | 1,707.50 | 1,728.00 | 1,728.00 | 1.05% | 790,000 |
| Aug 4, 2025 | 1,632.50 | 1,727.50 | 1,616.50 | 1,710.00 | 1,710.00 | 3.04% | 1,696,800 |
| Aug 1, 2025 | 1,631.00 | 1,686.50 | 1,630.50 | 1,659.50 | 1,659.50 | 0.97% | 1,977,800 |
| Jul 31, 2025 | 1,632.00 | 1,699.50 | 1,590.00 | 1,643.50 | 1,643.50 | -10.29% | 7,134,100 |
| Jul 30, 2025 | 1,801.00 | 1,847.00 | 1,799.50 | 1,832.00 | 1,832.00 | 1.92% | 1,514,200 |
| Jul 29, 2025 | 1,753.00 | 1,807.00 | 1,743.00 | 1,797.50 | 1,797.50 | 0.62% | 754,900 |
| Jul 28, 2025 | 1,808.00 | 1,822.00 | 1,711.00 | 1,786.50 | 1,786.50 | -1.35% | 1,173,500 |
| Jul 25, 2025 | 1,835.00 | 1,835.50 | 1,808.00 | 1,811.00 | 1,811.00 | -1.17% | 846,400 |
| Jul 24, 2025 | 1,848.00 | 1,848.00 | 1,812.50 | 1,832.50 | 1,832.50 | -0.76% | 880,900 |
| Jul 23, 2025 | 1,837.50 | 1,865.00 | 1,828.00 | 1,846.50 | 1,846.50 | 2.16% | 1,004,800 |
| Jul 22, 2025 | 1,810.00 | 1,830.50 | 1,805.00 | 1,807.50 | 1,807.50 | -0.82% | 582,200 |
| Jul 18, 2025 | 1,835.50 | 1,835.50 | 1,813.50 | 1,822.50 | 1,822.50 | -0.60% | 502,500 |
| Jul 17, 2025 | 1,810.50 | 1,833.50 | 1,805.50 | 1,833.50 | 1,833.50 | 0.66% | 532,700 |
| Jul 16, 2025 | 1,827.00 | 1,837.50 | 1,820.00 | 1,821.50 | 1,821.50 | 0.08% | 591,000 |
| Jul 15, 2025 | 1,805.00 | 1,823.50 | 1,796.00 | 1,820.00 | 1,820.00 | 1.14% | 635,600 |
| Jul 14, 2025 | 1,784.00 | 1,809.50 | 1,767.50 | 1,799.50 | 1,799.50 | 0.81% | 556,800 |
| Jul 11, 2025 | 1,805.00 | 1,826.50 | 1,764.00 | 1,785.00 | 1,785.00 | -0.89% | 768,200 |
| Jul 10, 2025 | 1,817.00 | 1,819.00 | 1,790.00 | 1,801.00 | 1,801.00 | -0.80% | 578,200 |
| Jul 9, 2025 | 1,819.50 | 1,824.50 | 1,800.00 | 1,815.50 | 1,815.50 | 0.17% | 600,100 |
| Jul 8, 2025 | 1,810.00 | 1,835.50 | 1,802.50 | 1,812.50 | 1,812.50 | 0.17% | 921,300 |
| Jul 7, 2025 | 1,806.00 | 1,813.00 | 1,795.50 | 1,809.50 | 1,809.50 | 0.36% | 505,000 |
| Jul 4, 2025 | 1,816.00 | 1,821.50 | 1,797.00 | 1,803.00 | 1,803.00 | -0.74% | 398,500 |
| Jul 3, 2025 | 1,814.00 | 1,823.00 | 1,798.00 | 1,816.50 | 1,816.50 | - | 1,207,700 |
| Jul 2, 2025 | 1,832.00 | 1,861.50 | 1,812.00 | 1,816.50 | 1,816.50 | -2.36% | 849,700 |
| Jul 1, 2025 | 1,887.50 | 1,895.50 | 1,858.00 | 1,860.50 | 1,860.50 | -0.40% | 819,800 |