Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
2,561.00
-119.00 (-4.44%)
Nov 4, 2026, 3:30 PM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,664.502,707.502,422.002,561.002,561.00-4.44%2,559,700
Nov 2, 20262,704.502,762.002,658.502,680.002,680.00-2.70%1,817,900
Oct 30, 20262,830.002,899.502,701.002,754.502,754.50-11.71%4,513,400
Oct 29, 20263,020.003,120.002,960.503,120.003,120.003.00%3,626,500
Oct 28, 20262,925.003,050.002,910.003,029.003,029.006.49%2,510,500
Oct 27, 20262,849.002,865.002,792.002,844.502,844.507.79%2,116,900
Oct 26, 20262,720.002,725.002,628.502,639.002,639.00-2.89%1,322,300
Oct 23, 20262,663.002,732.502,611.002,717.502,717.50-4.50%1,711,400
Oct 22, 20263,004.003,008.002,842.002,845.502,845.50-4.13%1,151,200
Oct 21, 20262,976.503,009.002,948.002,968.002,968.001.87%1,438,000
Oct 20, 20263,031.003,031.002,908.502,913.502,913.50-3.84%994,300
Oct 19, 20262,945.003,055.002,915.503,030.003,030.00-0.66%1,375,900
Oct 16, 20263,050.003,093.003,010.003,050.003,050.00-1.20%1,616,800
Oct 15, 20263,227.003,252.003,076.003,087.003,087.00-8.18%1,678,700
Oct 14, 20263,390.003,475.003,353.003,362.003,362.00-0.83%759,900
Oct 13, 20263,480.003,493.003,377.003,390.003,390.00-4.51%1,144,700
Oct 9, 20263,454.003,574.003,442.003,550.003,550.000.28%981,200
Oct 8, 20263,620.003,639.003,533.003,540.003,540.00-3.36%1,052,200
Oct 7, 20263,679.003,700.003,637.003,663.003,663.00-0.43%798,600
Oct 6, 20263,650.003,708.003,603.003,679.003,679.00-0.16%805,100
Oct 5, 20263,609.003,710.003,599.003,685.003,685.005.62%1,457,300
Oct 2, 20263,455.003,543.003,446.003,489.003,489.001.10%1,315,000
Oct 1, 20263,455.003,486.003,400.003,451.003,451.001.00%1,434,400
Sep 30, 20263,411.003,453.003,391.003,417.003,417.001.18%1,096,800
Sep 29, 20263,351.003,411.003,344.003,377.003,377.00-0.24%677,500
Sep 28, 20263,434.003,534.003,398.003,410.003,385.000.29%1,753,800
Sep 25, 20263,325.003,402.003,322.003,400.003,375.072.01%1,180,800
Sep 24, 20263,280.003,369.003,236.003,333.003,308.563.73%1,097,400
Sep 18, 20263,198.003,227.003,163.003,213.003,189.442.72%1,116,800
Sep 17, 20263,195.003,201.003,112.003,128.003,105.07-0.89%607,700
Sep 16, 20263,103.003,160.003,086.003,156.003,132.861.32%805,700
Sep 15, 20263,050.003,138.003,050.003,115.003,092.16-0.16%715,400
Sep 14, 20263,103.003,121.003,037.003,120.003,097.13-0.61%825,700
Sep 11, 20263,057.003,152.003,054.003,139.003,115.99-1.57%1,088,400
Sep 10, 20263,131.003,195.003,078.003,189.003,165.620.35%946,000
Sep 9, 20263,127.003,224.003,112.003,178.003,154.703.01%1,301,600
Sep 8, 20263,200.003,229.003,072.003,085.003,062.38-5.11%888,500
Sep 7, 20263,257.003,277.003,216.003,251.003,227.170.96%867,000
Sep 4, 20263,170.003,242.003,163.003,220.003,196.390.75%797,500
Sep 3, 20263,248.003,249.003,160.003,196.003,172.57-0.56%1,055,100
Sep 2, 20263,317.003,327.003,203.003,214.003,190.44-4.88%745,500
Sep 1, 20263,380.003,410.003,355.003,379.003,354.23-1.29%467,400
Aug 31, 20263,302.003,423.003,295.003,423.003,397.900.80%651,100
Aug 28, 20263,450.003,450.003,386.003,396.003,371.10-0.41%689,100
Aug 27, 20263,403.003,474.003,363.003,410.003,385.000.09%810,800
Aug 26, 20263,411.003,434.003,370.003,407.003,382.02-0.76%706,500
Aug 25, 20263,308.003,459.003,286.003,433.003,407.833.65%1,245,100
Aug 24, 20263,315.003,360.003,272.003,312.003,287.72-0.09%770,300
Aug 21, 20263,271.003,346.003,225.003,315.003,290.70-1.31%1,018,000
Aug 20, 20263,334.003,369.003,285.003,359.003,334.370.72%1,268,100