Skip to main content
logo
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
-275.00 (-6.11%)
Jul 6, 2026, 3:30 PM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,280.004,438.004,245.004,410.00--0.23%685,700
Jul 2, 20264,600.004,606.004,401.004,420.004,420.00-5.72%1,660,200
Jul 1, 20264,746.004,764.004,590.004,688.004,688.006.64%1,720,300
Jun 30, 20264,393.004,440.004,268.004,396.004,396.000.73%1,344,800
Jun 29, 20264,343.004,407.004,166.004,364.004,364.00-0.25%1,648,700
Jun 26, 20264,500.004,561.004,270.004,375.004,375.00-4.04%1,894,900
Jun 25, 20264,526.004,699.004,503.004,559.004,559.002.31%1,546,800
Jun 24, 20264,410.004,581.004,357.004,456.004,456.00-0.54%1,581,500
Jun 23, 20264,700.004,773.004,449.004,480.004,480.003.66%2,624,000
Jun 22, 20264,273.004,396.004,245.004,322.004,322.00-0.25%1,201,800
Jun 19, 20264,300.004,392.004,196.004,333.004,333.007.73%2,632,600
Jun 18, 20264,079.004,186.004,010.004,022.004,022.00-2.43%1,535,900
Jun 17, 20264,001.004,123.003,968.004,122.004,122.000.63%1,091,000
Jun 16, 20263,947.004,156.003,935.004,096.004,096.004.12%1,671,600
Jun 15, 20264,022.004,073.003,931.003,934.003,934.001.34%1,432,700
Jun 12, 20263,975.004,030.003,865.003,882.003,882.000.08%1,649,300
Jun 11, 20263,694.003,879.003,621.003,879.003,879.001.17%1,695,500
Jun 10, 20264,120.004,151.003,749.003,834.003,834.00-10.44%3,653,900
Jun 9, 20264,350.004,366.004,163.004,281.004,281.000.28%1,572,500
Jun 8, 20264,199.004,350.004,180.004,269.004,269.00-8.96%2,565,500
Jun 5, 20264,515.004,730.004,402.004,689.004,689.001.23%1,745,400
Jun 4, 20264,698.004,732.004,603.004,632.004,632.00-3.02%1,128,900
Jun 3, 20264,654.004,855.004,619.004,776.004,776.004.19%1,890,400
Jun 2, 20264,700.004,710.004,401.004,584.004,584.00-3.86%1,520,800
Jun 1, 20264,477.004,810.004,476.004,768.004,768.004.86%1,979,900
May 29, 20264,535.004,658.004,434.004,547.004,547.00-0.72%1,644,800
May 28, 20264,544.004,606.004,429.004,580.004,580.00-0.74%1,358,700
May 27, 20264,680.004,728.004,546.004,614.004,614.00-1.20%1,749,500
May 26, 20264,700.004,720.004,552.004,670.004,670.00-1.31%1,721,800
May 25, 20264,650.004,848.004,621.004,732.004,732.002.85%2,323,900
May 22, 20264,595.004,630.004,511.004,601.004,601.002.98%1,844,300
May 21, 20264,428.004,545.004,340.004,468.004,468.001.99%2,474,600
May 20, 20264,284.004,425.004,090.004,381.004,381.005.72%3,148,600
May 19, 20264,195.004,233.004,054.004,144.004,144.00-1.45%1,429,900
May 18, 20264,236.004,272.004,111.004,205.004,205.00-0.80%1,634,700
May 15, 20264,322.004,386.004,181.004,239.004,239.002.29%2,351,200
May 14, 20264,164.004,313.004,140.004,144.004,144.00-1.07%1,471,700
May 13, 20263,985.004,209.003,969.004,189.004,189.004.31%1,283,300
May 12, 20264,151.004,242.003,993.004,016.004,016.00-3.04%2,888,600
May 11, 20264,300.004,328.004,122.004,142.004,142.00-2.15%1,779,800
May 8, 20264,062.004,263.004,003.004,233.004,233.003.50%1,709,900
May 7, 20263,946.004,137.003,914.004,090.004,090.006.01%3,034,800
May 1, 20263,899.003,968.003,821.003,858.003,858.00-4.48%2,390,200
Apr 30, 20263,936.004,229.003,902.004,039.004,039.001.64%3,721,200
Apr 28, 20263,875.004,235.003,870.003,974.003,974.005.83%7,904,000
Apr 27, 20263,694.003,806.003,613.003,755.003,755.004.48%3,154,400
Apr 24, 20263,592.003,634.003,569.003,594.003,594.000.62%1,272,900
Apr 23, 20263,588.003,649.003,524.003,572.003,572.00-1.73%1,155,400
Apr 22, 20263,616.003,646.003,521.003,635.003,635.00-0.74%1,462,400
Apr 21, 20263,590.003,679.003,529.003,662.003,662.005.65%2,052,500