Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
3,403.00
+7.00 (0.21%)
Apr 15, 2026, 3:30 PM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,478.003,530.003,381.003,403.003,403.000.21%1,286,200
Apr 14, 20263,434.003,454.003,374.003,396.003,396.000.12%867,900
Apr 13, 20263,400.003,478.003,341.003,392.003,392.00-0.18%1,417,400
Apr 10, 20263,280.003,422.003,252.003,398.003,398.003.69%2,130,600
Apr 9, 20263,274.003,305.003,241.003,277.003,277.00-0.67%907,800
Apr 8, 20263,132.003,299.003,126.003,299.003,299.009.46%1,544,000
Apr 7, 20263,048.003,059.002,988.503,014.003,014.000.33%913,700
Apr 6, 20263,047.003,076.002,998.003,004.003,004.000.07%1,016,700
Apr 3, 20262,978.003,002.002,945.503,002.003,002.003.11%884,000
Apr 2, 20263,000.003,010.002,873.502,911.502,911.50-2.51%1,286,200
Apr 1, 20262,938.002,988.502,900.002,986.502,986.509.08%1,269,600
Mar 31, 20262,750.002,815.502,692.502,738.002,738.00-3.11%1,004,900
Mar 30, 20262,670.002,829.002,657.002,826.002,826.000.50%1,570,700
Mar 27, 20262,838.502,847.002,755.502,812.002,792.00-3.28%1,142,200
Mar 26, 20262,980.003,009.002,872.502,907.502,886.82-2.53%1,502,900
Mar 25, 20262,924.002,988.002,912.002,983.002,961.785.28%1,290,900
Mar 24, 20262,807.502,869.002,773.002,833.502,813.356.62%1,924,800
Mar 23, 20262,657.502,696.002,580.002,657.502,638.60-5.34%2,124,700
Mar 19, 20262,844.502,881.002,798.502,807.502,787.53-3.01%1,149,900
Mar 18, 20262,825.502,894.502,823.502,894.502,873.912.92%688,900
Mar 17, 20262,980.003,027.002,806.002,812.502,792.50-2.63%1,687,200
Mar 16, 20262,908.502,934.502,818.002,888.502,867.96-0.09%1,296,400
Mar 13, 20262,783.002,901.502,783.002,891.002,870.440.71%988,100
Mar 12, 20262,841.502,888.002,829.502,870.502,850.08-2.01%862,300
Mar 11, 20262,898.002,985.002,869.002,929.502,908.664.03%1,236,400
Mar 10, 20262,788.502,843.502,783.002,816.002,795.974.32%1,055,900
Mar 9, 20262,766.502,786.502,623.002,699.502,680.30-8.38%2,070,000
Mar 6, 20262,912.503,007.002,902.502,946.502,925.54-2.60%1,395,300
Mar 5, 20263,000.003,105.002,978.003,025.003,003.495.99%1,930,800
Mar 4, 20262,910.002,990.002,827.502,854.002,833.70-4.08%1,647,900
Mar 3, 20263,116.003,195.002,960.502,975.502,954.34-3.55%3,005,700
Mar 2, 20263,000.003,106.002,964.503,085.003,063.061.92%1,665,700
Feb 27, 20262,870.003,036.002,858.003,027.003,005.470.93%1,951,200
Feb 26, 20263,111.003,136.002,972.502,999.002,977.67-3.35%3,107,400
Feb 25, 20262,934.003,198.002,923.503,103.003,080.937.59%5,733,100
Feb 24, 20262,780.002,919.002,758.502,884.002,863.4910.46%3,510,200
Feb 20, 20262,515.502,623.502,512.002,611.002,592.433.82%1,173,300
Feb 19, 20262,510.002,538.502,491.502,515.002,497.110.02%555,600
Feb 18, 20262,527.002,567.002,505.002,514.502,496.62-0.22%1,134,600
Feb 17, 20262,522.002,547.002,474.002,520.002,502.080.56%1,349,300
Feb 16, 20262,450.002,521.002,399.502,506.002,488.185.98%1,377,300
Feb 13, 20262,410.002,419.002,349.502,364.502,347.68-2.82%917,300
Feb 12, 20262,526.002,538.002,429.002,433.002,415.70-2.97%908,600
Feb 10, 20262,483.002,535.002,457.002,507.502,489.671.60%1,320,000
Feb 9, 20262,474.502,506.002,435.002,468.002,450.452.60%1,573,500
Feb 6, 20262,341.502,405.502,335.502,405.502,388.391.48%876,800
Feb 5, 20262,355.502,403.502,278.002,370.502,353.641.20%1,355,300
Feb 4, 20262,290.002,382.002,270.002,342.502,325.841.19%1,752,800
Feb 3, 20262,240.502,323.502,214.502,315.002,298.537.23%2,266,900
Feb 2, 20262,192.502,240.002,156.002,159.002,143.640.77%2,240,000