Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
3,111.00
-251.00 (-7.47%)
Oct 15, 2026, 11:30 AM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,227.003,252.003,100.003,111.003,111.00-7.47%720,800
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
Aug 19, 20263,277.003,358.003,210.003,335.003,310.55-5.04%2,160,000
Aug 18, 20263,716.003,735.003,512.003,512.003,486.25-4.95%1,104,300
Aug 17, 20263,695.003,709.003,626.003,695.003,667.911.23%1,076,400
Aug 14, 20263,659.003,705.003,605.003,650.003,623.24-1.08%1,320,800
Aug 13, 20263,700.003,769.003,659.003,690.003,662.952.79%1,247,800
Aug 12, 20263,574.003,652.003,515.003,590.003,563.68-0.22%1,247,100
Aug 10, 20263,555.003,598.003,506.003,598.003,571.622.04%1,405,400
Aug 7, 20263,505.003,561.003,381.003,526.003,500.150.03%1,215,000
Aug 6, 20263,572.003,663.003,481.003,525.003,499.16-8.04%2,090,900
Aug 5, 20263,635.003,873.003,630.003,833.003,804.906.09%2,533,600
Aug 4, 20263,476.003,654.003,444.003,613.003,586.513.20%1,700,900
Aug 3, 20263,531.003,563.003,428.003,501.003,475.33-1.77%2,220,600
Jul 31, 20263,693.003,701.003,428.003,564.003,537.870.31%5,054,300