Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
3,333.00
+120.00 (3.73%)
Sep 24, 2026, 3:30 PM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,280.003,369.003,236.003,333.003,333.003.73%1,097,400
Sep 18, 20263,198.003,227.003,163.003,213.003,213.002.72%1,116,800
Sep 17, 20263,195.003,201.003,112.003,128.003,128.00-0.89%607,700
Sep 16, 20263,103.003,160.003,086.003,156.003,156.001.32%805,700
Sep 15, 20263,050.003,138.003,050.003,115.003,115.00-0.16%715,400
Sep 14, 20263,103.003,121.003,037.003,120.003,120.00-0.61%825,700
Sep 11, 20263,057.003,152.003,054.003,139.003,139.00-1.57%1,088,400
Sep 10, 20263,131.003,195.003,078.003,189.003,189.000.35%946,000
Sep 9, 20263,127.003,224.003,112.003,178.003,178.003.01%1,301,600
Sep 8, 20263,200.003,229.003,072.003,085.003,085.00-5.11%888,500
Sep 7, 20263,257.003,277.003,216.003,251.003,251.000.96%867,000
Sep 4, 20263,170.003,242.003,163.003,220.003,220.000.75%797,500
Sep 3, 20263,248.003,249.003,160.003,196.003,196.00-0.56%1,055,100
Sep 2, 20263,317.003,327.003,203.003,214.003,214.00-4.88%745,500
Sep 1, 20263,380.003,410.003,355.003,379.003,379.00-1.29%467,400
Aug 31, 20263,302.003,423.003,295.003,423.003,423.000.80%651,100
Aug 28, 20263,450.003,450.003,386.003,396.003,396.00-0.41%689,100
Aug 27, 20263,403.003,474.003,363.003,410.003,410.000.09%810,800
Aug 26, 20263,411.003,434.003,370.003,407.003,407.00-0.76%706,500
Aug 25, 20263,308.003,459.003,286.003,433.003,433.003.65%1,245,100
Aug 24, 20263,315.003,360.003,272.003,312.003,312.00-0.09%770,300
Aug 21, 20263,271.003,346.003,225.003,315.003,315.00-1.31%1,018,000
Aug 20, 20263,334.003,369.003,285.003,359.003,359.000.72%1,268,100
Aug 19, 20263,277.003,358.003,210.003,335.003,335.00-5.04%2,160,000
Aug 18, 20263,716.003,735.003,512.003,512.003,512.00-4.95%1,104,300
Aug 17, 20263,695.003,709.003,626.003,695.003,695.001.23%1,076,400
Aug 14, 20263,659.003,705.003,605.003,650.003,650.00-1.08%1,320,800
Aug 13, 20263,700.003,769.003,659.003,690.003,690.002.79%1,247,800
Aug 12, 20263,574.003,652.003,515.003,590.003,590.00-0.22%1,247,100
Aug 10, 20263,555.003,598.003,506.003,598.003,598.002.04%1,405,400
Aug 7, 20263,505.003,561.003,381.003,526.003,526.000.03%1,215,000
Aug 6, 20263,572.003,663.003,481.003,525.003,525.00-8.04%2,090,900
Aug 5, 20263,635.003,873.003,630.003,833.003,833.006.09%2,533,600
Aug 4, 20263,476.003,654.003,444.003,613.003,613.003.20%1,700,900
Aug 3, 20263,531.003,563.003,428.003,501.003,501.00-1.77%2,220,600
Jul 31, 20263,693.003,701.003,428.003,564.003,564.000.31%5,054,300
Jul 30, 20263,411.003,625.003,387.003,553.003,553.003.34%2,119,400
Jul 29, 20263,643.003,682.003,344.003,438.003,438.00-5.83%1,753,600
Jul 28, 20263,712.003,769.003,621.003,651.003,651.00-6.58%965,100
Jul 27, 20263,896.003,926.003,798.003,908.003,908.00-1.06%1,048,900
Jul 24, 20263,951.003,973.003,859.003,950.003,950.00-1.10%1,249,000
Jul 23, 20264,004.004,074.003,910.003,994.003,994.001.53%1,391,000
Jul 22, 20263,936.004,093.003,902.003,934.003,934.002.82%1,543,500
Jul 21, 20263,708.003,848.003,611.003,826.003,826.004.71%1,850,700
Jul 17, 20263,798.003,808.003,533.003,654.003,654.00-6.83%1,832,400
Jul 16, 20264,022.004,026.003,899.003,922.003,922.00-4.15%1,136,700
Jul 15, 20264,103.004,139.004,056.004,092.004,092.001.46%848,000
Jul 14, 20264,028.004,050.003,913.004,033.004,033.00-0.44%951,700
Jul 13, 20264,231.004,265.004,026.004,051.004,051.00-4.95%1,069,600
Jul 10, 20264,161.004,327.004,149.004,262.004,262.004.18%1,291,700