Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 3,950.00
-44.00 (-1.10%)
Jul 24, 2026, 3:30 PM JST
Anritsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,951.00 | 3,973.00 | 3,859.00 | 3,950.00 | 3,950.00 | -1.10% | 1,249,000 |
| Jul 23, 2026 | 4,004.00 | 4,074.00 | 3,910.00 | 3,994.00 | 3,994.00 | 1.53% | 1,391,000 |
| Jul 22, 2026 | 3,936.00 | 4,093.00 | 3,902.00 | 3,934.00 | 3,934.00 | 2.82% | 1,543,500 |
| Jul 21, 2026 | 3,708.00 | 3,848.00 | 3,611.00 | 3,826.00 | 3,826.00 | 4.71% | 1,850,700 |
| Jul 17, 2026 | 3,798.00 | 3,808.00 | 3,533.00 | 3,654.00 | 3,654.00 | -6.83% | 1,832,400 |
| Jul 16, 2026 | 4,022.00 | 4,026.00 | 3,899.00 | 3,922.00 | 3,922.00 | -4.15% | 1,136,700 |
| Jul 15, 2026 | 4,103.00 | 4,139.00 | 4,056.00 | 4,092.00 | 4,092.00 | 1.46% | 848,000 |
| Jul 14, 2026 | 4,028.00 | 4,050.00 | 3,913.00 | 4,033.00 | 4,033.00 | -0.44% | 951,700 |
| Jul 13, 2026 | 4,231.00 | 4,265.00 | 4,026.00 | 4,051.00 | 4,051.00 | -4.95% | 1,069,600 |
| Jul 10, 2026 | 4,161.00 | 4,327.00 | 4,149.00 | 4,262.00 | 4,262.00 | 4.18% | 1,291,700 |
| Jul 9, 2026 | 4,081.00 | 4,162.00 | 4,035.00 | 4,091.00 | 4,091.00 | 1.99% | 1,106,500 |
| Jul 8, 2026 | 3,935.00 | 4,153.00 | 3,919.00 | 4,011.00 | 4,011.00 | -1.11% | 1,792,400 |
| Jul 7, 2026 | 4,225.00 | 4,280.00 | 4,052.00 | 4,056.00 | 4,056.00 | -4.00% | 1,380,800 |
| Jul 6, 2026 | 4,527.00 | 4,558.00 | 4,141.00 | 4,225.00 | 4,225.00 | -6.11% | 2,380,700 |
| Jul 3, 2026 | 4,280.00 | 4,500.00 | 4,245.00 | 4,500.00 | 4,500.00 | 1.81% | 1,501,900 |
| Jul 2, 2026 | 4,600.00 | 4,606.00 | 4,401.00 | 4,420.00 | 4,420.00 | -5.72% | 1,660,200 |
| Jul 1, 2026 | 4,746.00 | 4,764.00 | 4,590.00 | 4,688.00 | 4,688.00 | 6.64% | 1,720,300 |
| Jun 30, 2026 | 4,393.00 | 4,440.00 | 4,268.00 | 4,396.00 | 4,396.00 | 0.73% | 1,344,800 |
| Jun 29, 2026 | 4,343.00 | 4,407.00 | 4,166.00 | 4,364.00 | 4,364.00 | -0.25% | 1,648,700 |
| Jun 26, 2026 | 4,500.00 | 4,561.00 | 4,270.00 | 4,375.00 | 4,375.00 | -4.04% | 1,894,900 |
| Jun 25, 2026 | 4,526.00 | 4,699.00 | 4,503.00 | 4,559.00 | 4,559.00 | 2.31% | 1,546,800 |
| Jun 24, 2026 | 4,410.00 | 4,581.00 | 4,357.00 | 4,456.00 | 4,456.00 | -0.54% | 1,581,500 |
| Jun 23, 2026 | 4,700.00 | 4,773.00 | 4,449.00 | 4,480.00 | 4,480.00 | 3.66% | 2,624,000 |
| Jun 22, 2026 | 4,273.00 | 4,396.00 | 4,245.00 | 4,322.00 | 4,322.00 | -0.25% | 1,201,800 |
| Jun 19, 2026 | 4,300.00 | 4,392.00 | 4,196.00 | 4,333.00 | 4,333.00 | 7.73% | 2,632,600 |
| Jun 18, 2026 | 4,079.00 | 4,186.00 | 4,010.00 | 4,022.00 | 4,022.00 | -2.43% | 1,535,900 |
| Jun 17, 2026 | 4,001.00 | 4,123.00 | 3,968.00 | 4,122.00 | 4,122.00 | 0.63% | 1,091,000 |
| Jun 16, 2026 | 3,947.00 | 4,156.00 | 3,935.00 | 4,096.00 | 4,096.00 | 4.12% | 1,671,600 |
| Jun 15, 2026 | 4,022.00 | 4,073.00 | 3,931.00 | 3,934.00 | 3,934.00 | 1.34% | 1,432,700 |
| Jun 12, 2026 | 3,975.00 | 4,030.00 | 3,865.00 | 3,882.00 | 3,882.00 | 0.08% | 1,649,300 |
| Jun 11, 2026 | 3,694.00 | 3,879.00 | 3,621.00 | 3,879.00 | 3,879.00 | 1.17% | 1,695,500 |
| Jun 10, 2026 | 4,120.00 | 4,151.00 | 3,749.00 | 3,834.00 | 3,834.00 | -10.44% | 3,653,900 |
| Jun 9, 2026 | 4,350.00 | 4,366.00 | 4,163.00 | 4,281.00 | 4,281.00 | 0.28% | 1,572,500 |
| Jun 8, 2026 | 4,199.00 | 4,350.00 | 4,180.00 | 4,269.00 | 4,269.00 | -8.96% | 2,565,500 |
| Jun 5, 2026 | 4,515.00 | 4,730.00 | 4,402.00 | 4,689.00 | 4,689.00 | 1.23% | 1,745,400 |
| Jun 4, 2026 | 4,698.00 | 4,732.00 | 4,603.00 | 4,632.00 | 4,632.00 | -3.02% | 1,128,900 |
| Jun 3, 2026 | 4,654.00 | 4,855.00 | 4,619.00 | 4,776.00 | 4,776.00 | 4.19% | 1,890,400 |
| Jun 2, 2026 | 4,700.00 | 4,710.00 | 4,401.00 | 4,584.00 | 4,584.00 | -3.86% | 1,520,800 |
| Jun 1, 2026 | 4,477.00 | 4,810.00 | 4,476.00 | 4,768.00 | 4,768.00 | 4.86% | 1,979,900 |
| May 29, 2026 | 4,535.00 | 4,658.00 | 4,434.00 | 4,547.00 | 4,547.00 | -0.72% | 1,644,800 |
| May 28, 2026 | 4,544.00 | 4,606.00 | 4,429.00 | 4,580.00 | 4,580.00 | -0.74% | 1,358,700 |
| May 27, 2026 | 4,680.00 | 4,728.00 | 4,546.00 | 4,614.00 | 4,614.00 | -1.20% | 1,749,500 |
| 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 |