Skip to main content
Anritsu Corporation (TYO:6754)
Japan flag Japan · Delayed Price · Currency is JPY
3,974.00
+219.00 (5.83%)
Apr 28, 2026, 3:30 PM JST

Anritsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,875.004,235.003,870.003,917.00-4.31%6,443,000
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
Apr 20, 20263,392.003,514.003,373.003,466.003,466.001.40%1,078,400
Apr 17, 20263,444.003,465.003,400.003,418.003,418.001.30%1,136,300
Apr 16, 20263,419.003,453.003,337.003,374.003,374.00-0.85%1,050,800
Apr 15, 20263,478.003,530.003,381.003,403.003,403.000.21%1,286,200
Apr 14, 20263,434.003,454.003,374.003,396.003,396.000.12%867,900
Apr 13, 20263,400.003,478.003,341.003,392.003,392.00-0.18%1,417,400
Apr 10, 20263,280.003,422.003,252.003,398.003,398.003.69%2,130,600
Apr 9, 20263,274.003,305.003,241.003,277.003,277.00-0.67%907,800
Apr 8, 20263,132.003,299.003,126.003,299.003,299.009.46%1,544,000
Apr 7, 20263,048.003,059.002,988.503,014.003,014.000.33%913,700
Apr 6, 20263,047.003,076.002,998.003,004.003,004.000.07%1,016,700
Apr 3, 20262,978.003,002.002,945.503,002.003,002.003.11%884,000
Apr 2, 20263,000.003,010.002,873.502,911.502,911.50-2.51%1,286,200
Apr 1, 20262,938.002,988.502,900.002,986.502,986.509.08%1,269,600
Mar 31, 20262,750.002,815.502,692.502,738.002,738.00-3.11%1,004,900
Mar 30, 20262,670.002,829.002,657.002,826.002,826.000.50%1,570,700
Mar 27, 20262,838.502,847.002,755.502,812.002,792.00-3.28%1,142,200
Mar 26, 20262,980.003,009.002,872.502,907.502,886.82-2.53%1,502,900
Mar 25, 20262,924.002,988.002,912.002,983.002,961.785.28%1,290,900
Mar 24, 20262,807.502,869.002,773.002,833.502,813.356.62%1,924,800
Mar 23, 20262,657.502,696.002,580.002,657.502,638.60-5.34%2,124,700
Mar 19, 20262,844.502,881.002,798.502,807.502,787.53-3.01%1,149,900
Mar 18, 20262,825.502,894.502,823.502,894.502,873.912.92%688,900
Mar 17, 20262,980.003,027.002,806.002,812.502,792.50-2.63%1,687,200
Mar 16, 20262,908.502,934.502,818.002,888.502,867.96-0.09%1,296,400
Mar 13, 20262,783.002,901.502,783.002,891.002,870.440.71%988,100
Mar 12, 20262,841.502,888.002,829.502,870.502,850.08-2.01%862,300
Mar 11, 20262,898.002,985.002,869.002,929.502,908.664.03%1,236,400
Mar 10, 20262,788.502,843.502,783.002,816.002,795.974.32%1,055,900
Mar 9, 20262,766.502,786.502,623.002,699.502,680.30-8.38%2,070,000
Mar 6, 20262,912.503,007.002,902.502,946.502,925.54-2.60%1,395,300
Mar 5, 20263,000.003,105.002,978.003,025.003,003.495.99%1,930,800
Mar 4, 20262,910.002,990.002,827.502,854.002,833.70-4.08%1,647,900
Mar 3, 20263,116.003,195.002,960.502,975.502,954.34-3.55%3,005,700
Mar 2, 20263,000.003,106.002,964.503,085.003,063.061.92%1,665,700
Feb 27, 20262,870.003,036.002,858.003,027.003,005.470.93%1,951,200
Feb 26, 20263,111.003,136.002,972.502,999.002,977.67-3.35%3,107,400
Feb 25, 20262,934.003,198.002,923.503,103.003,080.937.59%5,733,100
Feb 24, 20262,780.002,919.002,758.502,884.002,863.4910.46%3,510,200
Feb 20, 20262,515.502,623.502,512.002,611.002,592.433.82%1,173,300
Feb 19, 20262,510.002,538.502,491.502,515.002,497.110.02%555,600
Feb 18, 20262,527.002,567.002,505.002,514.502,496.62-0.22%1,134,600
Feb 17, 20262,522.002,547.002,474.002,520.002,502.080.56%1,349,300
Feb 16, 20262,450.002,521.002,399.502,506.002,488.185.98%1,377,300
Feb 13, 20262,410.002,419.002,349.502,364.502,347.68-2.82%917,300
Feb 12, 20262,526.002,538.002,429.002,433.002,415.70-2.97%908,600
Feb 10, 20262,483.002,535.002,457.002,507.502,489.671.60%1,320,000
Feb 9, 20262,474.502,506.002,435.002,468.002,450.452.60%1,573,500
Feb 6, 20262,341.502,405.502,335.502,405.502,388.391.48%876,800
Feb 5, 20262,355.502,403.502,278.002,370.502,353.641.20%1,355,300
Feb 4, 20262,290.002,382.002,270.002,342.502,325.841.19%1,752,800
Feb 3, 20262,240.502,323.502,214.502,315.002,298.537.23%2,266,900
Feb 2, 20262,192.502,240.002,156.002,159.002,143.640.77%2,240,000
Jan 30, 20262,132.002,189.002,077.002,142.502,127.26-9.54%4,306,200
Jan 29, 20262,307.002,383.002,250.502,368.502,351.652.87%2,005,900
Jan 28, 20262,311.002,333.002,291.502,302.502,286.12-0.99%1,124,500
Jan 27, 20262,284.502,329.502,274.502,325.502,308.961.79%561,600
Jan 26, 20262,311.002,328.502,282.502,284.502,268.25-3.24%597,700
Jan 23, 20262,368.002,379.002,344.502,361.002,344.210.30%607,700
Jan 22, 20262,365.002,371.502,335.002,354.002,337.260.75%529,300
Jan 21, 20262,306.502,346.002,303.002,336.502,319.88-0.85%694,200
Jan 20, 20262,420.502,423.502,348.002,356.502,339.74-2.36%729,500
Jan 19, 20262,415.002,439.502,382.002,413.502,396.330.15%725,000
Jan 16, 20262,380.002,417.002,347.002,410.002,392.860.58%817,700
Jan 15, 20262,349.502,409.502,336.002,396.002,378.962.77%1,029,100
Jan 14, 20262,300.002,347.002,299.502,331.502,314.922.55%871,700
Jan 13, 20262,300.502,325.002,273.002,273.502,257.332.32%738,500
Jan 9, 20262,255.002,265.002,209.502,222.002,206.20-1.81%609,900
Jan 8, 20262,261.002,267.502,245.502,263.002,246.90-516,500
Jan 7, 20262,234.002,278.002,215.002,263.002,246.900.07%648,600
Jan 6, 20262,295.002,299.002,257.002,261.502,245.42-1.16%592,000
Jan 5, 20262,277.002,290.002,260.502,288.002,271.731.94%646,000
Dec 30, 20252,264.002,288.502,241.502,244.502,228.54-1.43%610,200
Dec 29, 20252,250.002,293.002,235.502,277.002,260.810.49%669,900
Dec 26, 20252,269.002,282.502,239.002,266.002,249.880.40%377,900
Dec 25, 20252,252.002,262.502,240.002,257.002,240.950.76%240,300
Dec 24, 20252,254.002,266.502,226.502,240.002,224.07-1.34%621,300
Dec 23, 20252,223.002,270.502,223.002,270.502,254.351.61%522,800
Dec 22, 20252,250.002,265.002,230.502,234.502,218.611.45%1,206,500
Dec 19, 20252,200.002,215.002,184.002,202.502,186.830.87%584,600
Dec 18, 20252,176.502,208.502,172.002,183.502,167.97-1.13%600,000
Dec 17, 20252,210.002,215.002,172.002,208.502,192.79-0.50%835,000
Dec 16, 20252,231.502,240.002,168.002,219.502,203.71-2.38%1,016,100
Dec 15, 20252,230.502,287.502,228.502,273.502,257.330.15%809,600
Dec 12, 20252,239.502,272.002,221.002,270.002,253.851.95%730,800
Dec 11, 20252,285.502,287.002,210.002,226.502,210.66-1.92%752,200
Dec 10, 20252,340.002,340.002,270.002,270.002,253.85-2.58%949,000
Dec 9, 20252,335.502,343.002,307.002,330.002,313.430.19%644,400
Dec 8, 20252,318.502,329.002,289.002,325.502,308.962.51%954,000
Dec 5, 20252,280.002,325.002,225.002,268.502,252.37-2.87%1,195,900
Dec 4, 20252,290.002,347.002,287.002,335.502,318.890.65%885,900
Dec 3, 20252,308.002,337.502,278.002,320.502,304.001.24%726,700
Dec 2, 20252,350.002,377.002,286.502,292.002,275.70-3.47%826,800
Dec 1, 20252,387.002,409.502,355.002,374.502,357.610.17%952,800