Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 3,858.00
-181.00 (-4.48%)
May 1, 2026, 3:30 PM JST
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.50% | 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 |
| Mar 10, 2026 | 2,788.50 | 2,843.50 | 2,783.00 | 2,816.00 | 2,795.97 | 4.32% | 1,055,900 |
| Mar 9, 2026 | 2,766.50 | 2,786.50 | 2,623.00 | 2,699.50 | 2,680.30 | -8.38% | 2,070,000 |
| Mar 6, 2026 | 2,912.50 | 3,007.00 | 2,902.50 | 2,946.50 | 2,925.54 | -2.60% | 1,395,300 |
| Mar 5, 2026 | 3,000.00 | 3,105.00 | 2,978.00 | 3,025.00 | 3,003.49 | 5.99% | 1,930,800 |
| Mar 4, 2026 | 2,910.00 | 2,990.00 | 2,827.50 | 2,854.00 | 2,833.70 | -4.08% | 1,647,900 |
| Mar 3, 2026 | 3,116.00 | 3,195.00 | 2,960.50 | 2,975.50 | 2,954.34 | -3.55% | 3,005,700 |
| Mar 2, 2026 | 3,000.00 | 3,106.00 | 2,964.50 | 3,085.00 | 3,063.06 | 1.92% | 1,665,700 |
| Feb 27, 2026 | 2,870.00 | 3,036.00 | 2,858.00 | 3,027.00 | 3,005.47 | 0.93% | 1,951,200 |
| Feb 26, 2026 | 3,111.00 | 3,136.00 | 2,972.50 | 2,999.00 | 2,977.67 | -3.35% | 3,107,400 |
| Feb 25, 2026 | 2,934.00 | 3,198.00 | 2,923.50 | 3,103.00 | 3,080.93 | 7.59% | 5,733,100 |
| Feb 24, 2026 | 2,780.00 | 2,919.00 | 2,758.50 | 2,884.00 | 2,863.49 | 10.46% | 3,510,200 |
| Feb 20, 2026 | 2,515.50 | 2,623.50 | 2,512.00 | 2,611.00 | 2,592.43 | 3.82% | 1,173,300 |
| Feb 19, 2026 | 2,510.00 | 2,538.50 | 2,491.50 | 2,515.00 | 2,497.11 | 0.02% | 555,600 |
| Feb 18, 2026 | 2,527.00 | 2,567.00 | 2,505.00 | 2,514.50 | 2,496.62 | -0.22% | 1,134,600 |