Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 3,220.00
+24.00 (0.75%)
Sep 4, 2026, 3:30 PM JST
Anritsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,248.00 | 3,249.00 | 3,160.00 | 3,196.00 | 3,196.00 | -0.56% | 1,055,100 |
| Sep 2, 2026 | 3,317.00 | 3,327.00 | 3,203.00 | 3,214.00 | 3,214.00 | -4.88% | 745,500 |
| Sep 1, 2026 | 3,380.00 | 3,410.00 | 3,355.00 | 3,379.00 | 3,379.00 | -1.29% | 467,400 |
| Aug 31, 2026 | 3,302.00 | 3,423.00 | 3,295.00 | 3,423.00 | 3,423.00 | 0.80% | 651,100 |
| Aug 28, 2026 | 3,450.00 | 3,450.00 | 3,386.00 | 3,396.00 | 3,396.00 | -0.41% | 689,100 |
| Aug 27, 2026 | 3,403.00 | 3,474.00 | 3,363.00 | 3,410.00 | 3,410.00 | 0.09% | 810,800 |
| Aug 26, 2026 | 3,411.00 | 3,434.00 | 3,370.00 | 3,407.00 | 3,407.00 | -0.76% | 706,500 |
| Aug 25, 2026 | 3,308.00 | 3,459.00 | 3,286.00 | 3,433.00 | 3,433.00 | 3.65% | 1,245,100 |
| Aug 24, 2026 | 3,315.00 | 3,360.00 | 3,272.00 | 3,312.00 | 3,312.00 | -0.09% | 770,300 |
| Aug 21, 2026 | 3,271.00 | 3,346.00 | 3,225.00 | 3,315.00 | 3,315.00 | -1.31% | 1,018,000 |
| Aug 20, 2026 | 3,334.00 | 3,369.00 | 3,285.00 | 3,359.00 | 3,359.00 | 0.72% | 1,268,100 |
| Aug 19, 2026 | 3,277.00 | 3,358.00 | 3,210.00 | 3,335.00 | 3,335.00 | -5.04% | 2,160,000 |
| Aug 18, 2026 | 3,716.00 | 3,735.00 | 3,512.00 | 3,512.00 | 3,512.00 | -4.95% | 1,104,300 |
| Aug 17, 2026 | 3,695.00 | 3,709.00 | 3,626.00 | 3,695.00 | 3,695.00 | 1.23% | 1,076,400 |
| Aug 14, 2026 | 3,659.00 | 3,705.00 | 3,605.00 | 3,650.00 | 3,650.00 | -1.08% | 1,320,800 |
| Aug 13, 2026 | 3,700.00 | 3,769.00 | 3,659.00 | 3,690.00 | 3,690.00 | 2.79% | 1,247,800 |
| Aug 12, 2026 | 3,574.00 | 3,652.00 | 3,515.00 | 3,590.00 | 3,590.00 | -0.22% | 1,247,100 |
| Aug 10, 2026 | 3,555.00 | 3,598.00 | 3,506.00 | 3,598.00 | 3,598.00 | 2.04% | 1,405,400 |
| Aug 7, 2026 | 3,505.00 | 3,561.00 | 3,381.00 | 3,526.00 | 3,526.00 | 0.03% | 1,215,000 |
| Aug 6, 2026 | 3,572.00 | 3,663.00 | 3,481.00 | 3,525.00 | 3,525.00 | -8.04% | 2,090,900 |
| Aug 5, 2026 | 3,635.00 | 3,873.00 | 3,630.00 | 3,833.00 | 3,833.00 | 6.09% | 2,533,600 |
| Aug 4, 2026 | 3,476.00 | 3,654.00 | 3,444.00 | 3,613.00 | 3,613.00 | 3.20% | 1,700,900 |
| Aug 3, 2026 | 3,531.00 | 3,563.00 | 3,428.00 | 3,501.00 | 3,501.00 | -1.77% | 2,220,600 |
| Jul 31, 2026 | 3,693.00 | 3,701.00 | 3,428.00 | 3,564.00 | 3,564.00 | 0.31% | 5,054,300 |
| Jul 30, 2026 | 3,411.00 | 3,625.00 | 3,387.00 | 3,553.00 | 3,553.00 | 3.34% | 2,119,400 |
| Jul 29, 2026 | 3,643.00 | 3,682.00 | 3,344.00 | 3,438.00 | 3,438.00 | -5.83% | 1,753,600 |
| Jul 28, 2026 | 3,712.00 | 3,769.00 | 3,621.00 | 3,651.00 | 3,651.00 | -6.58% | 965,100 |
| Jul 27, 2026 | 3,896.00 | 3,926.00 | 3,798.00 | 3,908.00 | 3,908.00 | -1.06% | 1,048,900 |
| 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 |