Skip to main content
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
2,699.50
-247.00 (-8.38%)
At close: Mar 9, 2026

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,766.502,786.502,623.002,699.502,699.50-8.38%2,070,000
Mar 6, 20262,912.503,007.002,902.502,946.502,946.50-2.60%1,395,300
Mar 5, 20263,000.003,105.002,978.003,025.003,025.005.99%1,930,800
Mar 4, 20262,910.002,990.002,827.502,854.002,854.00-4.08%1,647,900
Mar 3, 20263,116.003,195.002,960.502,975.502,975.50-3.55%3,005,700
Mar 2, 20263,000.003,106.002,964.503,085.003,085.001.92%1,665,700
Feb 27, 20262,870.003,036.002,858.003,027.003,027.000.93%1,951,200
Feb 26, 20263,111.003,136.002,972.502,999.002,999.00-3.35%3,107,400
Feb 25, 20262,934.003,198.002,923.503,103.003,103.007.59%5,733,100
Feb 24, 20262,780.002,919.002,758.502,884.002,884.0010.46%3,510,200
Feb 20, 20262,515.502,623.502,512.002,611.002,611.003.82%1,173,300
Feb 19, 20262,510.002,538.502,491.502,515.002,515.000.02%555,600
Feb 18, 20262,527.002,567.002,505.002,514.502,514.50-0.22%1,134,600
Feb 17, 20262,522.002,547.002,474.002,520.002,520.000.56%1,349,300
Feb 16, 20262,450.002,521.002,399.502,506.002,506.005.98%1,377,300
Feb 13, 20262,410.002,419.002,349.502,364.502,364.50-2.82%917,300
Feb 12, 20262,526.002,538.002,429.002,433.002,433.00-2.97%908,600
Feb 10, 20262,483.002,535.002,457.002,507.502,507.501.60%1,320,000
Feb 9, 20262,474.502,506.002,435.002,468.002,468.002.60%1,573,500
Feb 6, 20262,341.502,405.502,335.502,405.502,405.501.48%876,800
Feb 5, 20262,355.502,403.502,278.002,370.502,370.501.20%1,355,300
Feb 4, 20262,290.002,382.002,270.002,342.502,342.501.19%1,752,800
Feb 3, 20262,240.502,323.502,214.502,315.002,315.007.23%2,266,900
Feb 2, 20262,192.502,240.002,156.002,159.002,159.000.77%2,240,000
Jan 30, 20262,132.002,189.002,077.002,142.502,142.50-9.54%4,306,200
Jan 29, 20262,307.002,383.002,250.502,368.502,368.502.87%2,005,900
Jan 28, 20262,311.002,333.002,291.502,302.502,302.50-0.99%1,124,500
Jan 27, 20262,284.502,329.502,274.502,325.502,325.501.79%561,600
Jan 26, 20262,311.002,328.502,282.502,284.502,284.50-3.24%597,700
Jan 23, 20262,368.002,379.002,344.502,361.002,361.000.30%607,700
Jan 22, 20262,365.002,371.502,335.002,354.002,354.000.75%529,300
Jan 21, 20262,306.502,346.002,303.002,336.502,336.50-0.85%694,200
Jan 20, 20262,420.502,423.502,348.002,356.502,356.50-2.36%729,500
Jan 19, 20262,415.002,439.502,382.002,413.502,413.500.15%725,000
Jan 16, 20262,380.002,417.002,347.002,410.002,410.000.58%817,700
Jan 15, 20262,349.502,409.502,336.002,396.002,396.002.77%1,029,100
Jan 14, 20262,300.002,347.002,299.502,331.502,331.502.55%871,700
Jan 13, 20262,300.502,325.002,273.002,273.502,273.502.32%738,500
Jan 9, 20262,255.002,265.002,209.502,222.002,222.00-1.81%609,900
Jan 8, 20262,261.002,267.502,245.502,263.002,263.00-516,500
Jan 7, 20262,234.002,278.002,215.002,263.002,263.000.07%648,600
Jan 6, 20262,295.002,299.002,257.002,261.502,261.50-1.16%592,000
Jan 5, 20262,277.002,290.002,260.502,288.002,288.001.94%646,000
Dec 30, 20252,264.002,288.502,241.502,244.502,244.50-1.43%610,200
Dec 29, 20252,250.002,293.002,235.502,277.002,277.000.49%669,900
Dec 26, 20252,269.002,282.502,239.002,266.002,266.000.40%377,900
Dec 25, 20252,252.002,262.502,240.002,257.002,257.000.76%240,300
Dec 24, 20252,254.002,266.502,226.502,240.002,240.00-1.34%621,300
Dec 23, 20252,223.002,270.502,223.002,270.502,270.501.61%522,800
Dec 22, 20252,250.002,265.002,230.502,234.502,234.501.45%1,206,500
Dec 19, 20252,200.002,215.002,184.002,202.502,202.500.87%584,600
Dec 18, 20252,176.502,208.502,172.002,183.502,183.50-1.13%600,000
Dec 17, 20252,210.002,215.002,172.002,208.502,208.50-0.50%835,000
Dec 16, 20252,231.502,240.002,168.002,219.502,219.50-2.38%1,016,100
Dec 15, 20252,230.502,287.502,228.502,273.502,273.500.15%809,600
Dec 12, 20252,239.502,272.002,221.002,270.002,270.001.95%730,800
Dec 11, 20252,285.502,287.002,210.002,226.502,226.50-1.92%752,200
Dec 10, 20252,340.002,340.002,270.002,270.002,270.00-2.58%949,000
Dec 9, 20252,335.502,343.002,307.002,330.002,330.000.19%644,400
Dec 8, 20252,318.502,329.002,289.002,325.502,325.502.51%954,000
Dec 5, 20252,280.002,325.002,225.002,268.502,268.50-2.87%1,195,900
Dec 4, 20252,290.002,347.002,287.002,335.502,335.500.65%885,900
Dec 3, 20252,308.002,337.502,278.002,320.502,320.501.24%726,700
Dec 2, 20252,350.002,377.002,286.502,292.002,292.00-3.47%826,800
Dec 1, 20252,387.002,409.502,355.002,374.502,374.500.17%952,800
Nov 28, 20252,344.002,387.002,340.002,370.502,370.50-0.29%776,600
Nov 27, 20252,335.502,383.502,321.502,377.502,377.501.82%719,700
Nov 26, 20252,287.502,350.002,272.002,335.002,335.002.77%937,000
Nov 25, 20252,332.502,332.502,251.002,272.002,272.004.10%1,599,200
Nov 21, 20252,167.002,206.002,153.002,182.502,182.50-3.62%1,106,600
Nov 20, 20252,297.502,302.002,248.502,264.502,264.502.42%780,900
Nov 19, 20252,230.002,260.502,202.002,211.002,211.00-2.19%988,300
Nov 18, 20252,318.002,365.002,248.502,260.502,260.50-0.33%1,199,100
Nov 17, 20252,298.002,306.002,259.002,268.002,268.00-0.29%725,400
Nov 14, 20252,262.502,306.002,249.002,274.502,274.50-1.60%988,000
Nov 13, 20252,221.502,315.502,195.002,311.502,311.504.22%1,636,400
Nov 12, 20252,227.002,243.502,181.502,218.002,218.00-1.14%1,326,100
Nov 11, 20252,248.502,275.002,230.002,243.502,243.501.01%1,180,100
Nov 10, 20252,234.002,256.002,199.002,221.002,221.00-0.98%984,700
Nov 7, 20252,232.502,269.502,208.002,243.002,243.00-0.97%1,165,500
Nov 6, 20252,293.002,317.502,237.502,265.002,265.000.98%1,987,200
Nov 5, 20252,215.002,274.002,143.002,243.002,243.00-4.49%3,097,200
Nov 4, 20252,336.502,520.002,286.502,348.502,348.502.71%7,630,500
Oct 31, 20252,286.502,286.502,257.502,286.502,286.5021.20%3,733,000
Oct 30, 20251,826.501,888.001,821.001,886.501,886.503.80%2,321,700
Oct 29, 20251,820.001,845.501,810.501,817.501,817.50-0.60%987,500
Oct 28, 20251,833.001,860.001,826.501,828.501,828.50-2.14%936,200
Oct 27, 20251,873.001,883.001,843.001,868.501,868.500.46%1,489,700
Oct 24, 20251,872.001,874.501,843.001,860.001,860.000.30%1,192,500
Oct 23, 20251,840.001,869.501,839.501,854.501,854.50-0.56%819,500
Oct 22, 20251,880.001,884.501,849.501,865.001,865.00-1.89%628,400
Oct 21, 20251,890.001,943.501,889.501,901.001,901.001.66%1,150,700
Oct 20, 20251,806.501,870.001,803.501,870.001,870.005.09%757,300
Oct 17, 20251,765.001,787.001,746.501,779.501,779.50-0.14%1,342,200
Oct 16, 20251,795.001,811.001,776.001,782.001,782.00-0.92%1,350,200
Oct 15, 20251,769.501,802.501,769.001,798.501,798.501.01%1,133,500
Oct 14, 20251,812.501,839.501,779.001,780.501,780.50-5.34%1,108,500
Oct 10, 20251,919.001,929.501,868.001,881.001,881.00-3.02%1,133,900
Oct 9, 20251,949.501,963.001,931.501,939.501,939.50-0.56%823,800
Oct 8, 20251,967.001,979.001,937.501,950.501,950.50-0.26%776,800