Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 4,670.00
-62.00 (-1.31%)
May 26, 2026, 3:30 PM JST
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,700.00 | 4,720.00 | 4,552.00 | 4,670.00 | 4,670.00 | -1.31% | 1,721,800 |
| May 25, 2026 | 4,650.00 | 4,848.00 | 4,621.00 | 4,732.00 | 4,732.00 | 2.85% | 2,323,900 |
| May 22, 2026 | 4,595.00 | 4,630.00 | 4,511.00 | 4,601.00 | 4,601.00 | 2.98% | 1,844,300 |
| May 21, 2026 | 4,428.00 | 4,545.00 | 4,340.00 | 4,468.00 | 4,468.00 | 1.99% | 2,474,600 |
| May 20, 2026 | 4,284.00 | 4,425.00 | 4,090.00 | 4,381.00 | 4,381.00 | 5.72% | 3,148,600 |
| May 19, 2026 | 4,195.00 | 4,233.00 | 4,054.00 | 4,144.00 | 4,144.00 | -1.45% | 1,429,900 |
| May 18, 2026 | 4,236.00 | 4,272.00 | 4,111.00 | 4,205.00 | 4,205.00 | -0.80% | 1,634,700 |
| May 15, 2026 | 4,322.00 | 4,386.00 | 4,181.00 | 4,239.00 | 4,239.00 | 2.29% | 2,351,200 |
| May 14, 2026 | 4,164.00 | 4,313.00 | 4,140.00 | 4,144.00 | 4,144.00 | -1.07% | 1,471,700 |
| May 13, 2026 | 3,985.00 | 4,209.00 | 3,969.00 | 4,189.00 | 4,189.00 | 4.31% | 1,283,300 |
| May 12, 2026 | 4,151.00 | 4,242.00 | 3,993.00 | 4,016.00 | 4,016.00 | -3.04% | 2,888,600 |
| May 11, 2026 | 4,300.00 | 4,328.00 | 4,122.00 | 4,142.00 | 4,142.00 | -2.15% | 1,502,100 |
| May 8, 2026 | 4,062.00 | 4,263.00 | 4,003.00 | 4,233.00 | 4,233.00 | 3.50% | 1,709,900 |
| May 7, 2026 | 3,946.00 | 4,137.00 | 3,914.00 | 4,090.00 | 4,090.00 | 6.01% | 3,034,800 |
| May 1, 2026 | 3,899.00 | 3,968.00 | 3,821.00 | 3,858.00 | 3,858.00 | -4.48% | 2,390,200 |
| Apr 30, 2026 | 3,936.00 | 4,229.00 | 3,902.00 | 4,039.00 | 4,039.00 | 1.64% | 3,721,200 |
| Apr 28, 2026 | 3,875.00 | 4,235.00 | 3,870.00 | 3,974.00 | 3,974.00 | 5.83% | 7,904,000 |
| Apr 27, 2026 | 3,694.00 | 3,806.00 | 3,613.00 | 3,755.00 | 3,755.00 | 4.48% | 3,154,400 |
| Apr 24, 2026 | 3,592.00 | 3,634.00 | 3,569.00 | 3,594.00 | 3,594.00 | 0.62% | 1,272,900 |
| Apr 23, 2026 | 3,588.00 | 3,649.00 | 3,524.00 | 3,572.00 | 3,572.00 | -1.73% | 1,155,400 |
| Apr 22, 2026 | 3,616.00 | 3,646.00 | 3,521.00 | 3,635.00 | 3,635.00 | -0.74% | 1,462,400 |
| Apr 21, 2026 | 3,590.00 | 3,679.00 | 3,529.00 | 3,662.00 | 3,662.00 | 5.65% | 2,052,500 |
| Apr 20, 2026 | 3,392.00 | 3,514.00 | 3,373.00 | 3,466.00 | 3,466.00 | 1.40% | 1,078,400 |
| Apr 17, 2026 | 3,444.00 | 3,465.00 | 3,400.00 | 3,418.00 | 3,418.00 | 1.30% | 1,136,300 |
| Apr 16, 2026 | 3,419.00 | 3,453.00 | 3,337.00 | 3,374.00 | 3,374.00 | -0.85% | 1,050,800 |
| Apr 15, 2026 | 3,478.00 | 3,530.00 | 3,381.00 | 3,403.00 | 3,403.00 | 0.21% | 1,286,200 |
| Apr 14, 2026 | 3,434.00 | 3,454.00 | 3,374.00 | 3,396.00 | 3,396.00 | 0.12% | 867,900 |
| Apr 13, 2026 | 3,400.00 | 3,478.00 | 3,341.00 | 3,392.00 | 3,392.00 | -0.18% | 1,417,400 |
| Apr 10, 2026 | 3,280.00 | 3,422.00 | 3,252.00 | 3,398.00 | 3,398.00 | 3.69% | 2,130,600 |
| Apr 9, 2026 | 3,274.00 | 3,305.00 | 3,241.00 | 3,277.00 | 3,277.00 | -0.67% | 907,800 |
| Apr 8, 2026 | 3,132.00 | 3,299.00 | 3,126.00 | 3,299.00 | 3,299.00 | 9.46% | 1,544,000 |
| Apr 7, 2026 | 3,048.00 | 3,059.00 | 2,988.50 | 3,014.00 | 3,014.00 | 0.33% | 913,700 |
| Apr 6, 2026 | 3,047.00 | 3,076.00 | 2,998.00 | 3,004.00 | 3,004.00 | 0.07% | 1,016,700 |
| Apr 3, 2026 | 2,978.00 | 3,002.00 | 2,945.50 | 3,002.00 | 3,002.00 | 3.11% | 884,000 |
| Apr 2, 2026 | 3,000.00 | 3,010.00 | 2,873.50 | 2,911.50 | 2,911.50 | -2.51% | 1,286,200 |
| Apr 1, 2026 | 2,938.00 | 2,988.50 | 2,900.00 | 2,986.50 | 2,986.50 | 9.08% | 1,269,600 |
| Mar 31, 2026 | 2,750.00 | 2,815.50 | 2,692.50 | 2,738.00 | 2,738.00 | -3.11% | 1,004,900 |
| Mar 30, 2026 | 2,670.00 | 2,829.00 | 2,657.00 | 2,826.00 | 2,826.00 | 1.22% | 1,570,700 |
| Mar 27, 2026 | 2,838.50 | 2,847.00 | 2,755.50 | 2,812.00 | 2,792.00 | -3.28% | 1,142,200 |
| Mar 26, 2026 | 2,980.00 | 3,009.00 | 2,872.50 | 2,907.50 | 2,886.82 | -2.53% | 1,502,900 |
| Mar 25, 2026 | 2,924.00 | 2,988.00 | 2,912.00 | 2,983.00 | 2,961.78 | 5.28% | 1,290,900 |
| Mar 24, 2026 | 2,807.50 | 2,869.00 | 2,773.00 | 2,833.50 | 2,813.35 | 6.62% | 1,924,800 |
| Mar 23, 2026 | 2,657.50 | 2,696.00 | 2,580.00 | 2,657.50 | 2,638.60 | -5.34% | 2,124,700 |
| Mar 19, 2026 | 2,844.50 | 2,881.00 | 2,798.50 | 2,807.50 | 2,787.53 | -3.01% | 1,149,900 |
| Mar 18, 2026 | 2,825.50 | 2,894.50 | 2,823.50 | 2,894.50 | 2,873.91 | 2.92% | 688,900 |
| Mar 17, 2026 | 2,980.00 | 3,027.00 | 2,806.00 | 2,812.50 | 2,792.50 | -2.63% | 1,687,200 |
| Mar 16, 2026 | 2,908.50 | 2,934.50 | 2,818.00 | 2,888.50 | 2,867.96 | -0.09% | 1,296,400 |
| Mar 13, 2026 | 2,783.00 | 2,901.50 | 2,783.00 | 2,891.00 | 2,870.44 | 0.71% | 988,100 |
| Mar 12, 2026 | 2,841.50 | 2,888.00 | 2,829.50 | 2,870.50 | 2,850.08 | -2.01% | 862,300 |
| Mar 11, 2026 | 2,898.00 | 2,985.00 | 2,869.00 | 2,929.50 | 2,908.66 | 4.03% | 1,236,400 |