Anritsu Corporation (TYO:6754)
Japan
· Delayed Price · Currency is JPY 2,268.50
-67.00 (-2.87%)
At close: Dec 5, 2025
Anritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,280.00 | 2,325.00 | 2,225.00 | 2,268.50 | 2,268.50 | -2.87% | 1,195,900 |
| Dec 4, 2025 | 2,290.00 | 2,347.00 | 2,287.00 | 2,335.50 | 2,335.50 | 0.65% | 885,900 |
| Dec 3, 2025 | 2,308.00 | 2,337.50 | 2,278.00 | 2,320.50 | 2,320.50 | 1.24% | 726,700 |
| Dec 2, 2025 | 2,350.00 | 2,377.00 | 2,286.50 | 2,292.00 | 2,292.00 | -3.47% | 826,800 |
| Dec 1, 2025 | 2,387.00 | 2,409.50 | 2,355.00 | 2,374.50 | 2,374.50 | 0.17% | 952,800 |
| Nov 28, 2025 | 2,344.00 | 2,387.00 | 2,340.00 | 2,370.50 | 2,370.50 | -0.29% | 776,600 |
| Nov 27, 2025 | 2,335.50 | 2,383.50 | 2,321.50 | 2,377.50 | 2,377.50 | 1.82% | 719,700 |
| Nov 26, 2025 | 2,287.50 | 2,350.00 | 2,272.00 | 2,335.00 | 2,335.00 | 2.77% | 937,000 |
| Nov 25, 2025 | 2,332.50 | 2,332.50 | 2,251.00 | 2,272.00 | 2,272.00 | 4.10% | 1,599,200 |
| Nov 21, 2025 | 2,167.00 | 2,206.00 | 2,153.00 | 2,182.50 | 2,182.50 | -3.62% | 1,106,600 |
| Nov 20, 2025 | 2,297.50 | 2,302.00 | 2,248.50 | 2,264.50 | 2,264.50 | 2.42% | 780,900 |
| Nov 19, 2025 | 2,230.00 | 2,260.50 | 2,202.00 | 2,211.00 | 2,211.00 | -2.19% | 988,300 |
| Nov 18, 2025 | 2,318.00 | 2,365.00 | 2,248.50 | 2,260.50 | 2,260.50 | -0.33% | 1,199,100 |
| Nov 17, 2025 | 2,298.00 | 2,306.00 | 2,259.00 | 2,268.00 | 2,268.00 | -0.29% | 725,400 |
| Nov 14, 2025 | 2,262.50 | 2,306.00 | 2,249.00 | 2,274.50 | 2,274.50 | -1.60% | 988,000 |
| Nov 13, 2025 | 2,221.50 | 2,315.50 | 2,195.00 | 2,311.50 | 2,311.50 | 4.22% | 1,636,400 |
| Nov 12, 2025 | 2,227.00 | 2,243.50 | 2,181.50 | 2,218.00 | 2,218.00 | -1.14% | 1,326,100 |
| Nov 11, 2025 | 2,248.50 | 2,275.00 | 2,230.00 | 2,243.50 | 2,243.50 | 1.01% | 1,180,100 |
| Nov 10, 2025 | 2,234.00 | 2,256.00 | 2,199.00 | 2,221.00 | 2,221.00 | -0.98% | 984,700 |
| Nov 7, 2025 | 2,232.50 | 2,269.50 | 2,208.00 | 2,243.00 | 2,243.00 | -0.97% | 1,165,500 |
| Nov 6, 2025 | 2,293.00 | 2,317.50 | 2,237.50 | 2,265.00 | 2,265.00 | 0.98% | 1,987,200 |
| Nov 5, 2025 | 2,215.00 | 2,274.00 | 2,143.00 | 2,243.00 | 2,243.00 | -4.49% | 3,097,200 |
| Nov 4, 2025 | 2,336.50 | 2,520.00 | 2,286.50 | 2,348.50 | 2,348.50 | 2.71% | 7,630,500 |
| Oct 31, 2025 | 2,286.50 | 2,286.50 | 2,257.50 | 2,286.50 | 2,286.50 | 21.20% | 3,733,000 |
| Oct 30, 2025 | 1,826.50 | 1,888.00 | 1,821.00 | 1,886.50 | 1,886.50 | 3.80% | 2,321,700 |
| Oct 29, 2025 | 1,820.00 | 1,845.50 | 1,810.50 | 1,817.50 | 1,817.50 | -0.60% | 987,500 |
| Oct 28, 2025 | 1,833.00 | 1,860.00 | 1,826.50 | 1,828.50 | 1,828.50 | -2.14% | 936,200 |
| Oct 27, 2025 | 1,873.00 | 1,883.00 | 1,843.00 | 1,868.50 | 1,868.50 | 0.46% | 1,489,700 |
| Oct 24, 2025 | 1,872.00 | 1,874.50 | 1,843.00 | 1,860.00 | 1,860.00 | 0.30% | 1,192,500 |
| Oct 23, 2025 | 1,840.00 | 1,869.50 | 1,839.50 | 1,854.50 | 1,854.50 | -0.56% | 819,500 |
| Oct 22, 2025 | 1,880.00 | 1,884.50 | 1,849.50 | 1,865.00 | 1,865.00 | -1.89% | 628,400 |
| Oct 21, 2025 | 1,890.00 | 1,943.50 | 1,889.50 | 1,901.00 | 1,901.00 | 1.66% | 1,150,700 |
| Oct 20, 2025 | 1,806.50 | 1,870.00 | 1,803.50 | 1,870.00 | 1,870.00 | 5.09% | 757,300 |
| Oct 17, 2025 | 1,765.00 | 1,787.00 | 1,746.50 | 1,779.50 | 1,779.50 | -0.14% | 1,342,200 |
| Oct 16, 2025 | 1,795.00 | 1,811.00 | 1,776.00 | 1,782.00 | 1,782.00 | -0.92% | 1,350,200 |
| Oct 15, 2025 | 1,769.50 | 1,802.50 | 1,769.00 | 1,798.50 | 1,798.50 | 1.01% | 1,133,500 |
| Oct 14, 2025 | 1,812.50 | 1,839.50 | 1,779.00 | 1,780.50 | 1,780.50 | -5.34% | 1,108,500 |
| Oct 10, 2025 | 1,919.00 | 1,929.50 | 1,868.00 | 1,881.00 | 1,881.00 | -3.02% | 1,133,900 |
| Oct 9, 2025 | 1,949.50 | 1,963.00 | 1,931.50 | 1,939.50 | 1,939.50 | -0.56% | 823,800 |
| Oct 8, 2025 | 1,967.00 | 1,979.00 | 1,937.50 | 1,950.50 | 1,950.50 | -0.26% | 776,800 |
| Oct 7, 2025 | 1,940.00 | 1,956.00 | 1,914.50 | 1,955.50 | 1,955.50 | 1.22% | 679,400 |
| Oct 6, 2025 | 1,917.50 | 1,949.00 | 1,892.00 | 1,932.00 | 1,932.00 | 3.32% | 935,000 |
| Oct 3, 2025 | 1,867.00 | 1,871.50 | 1,844.50 | 1,870.00 | 1,870.00 | 0.16% | 642,800 |
| Oct 2, 2025 | 1,820.00 | 1,883.00 | 1,816.00 | 1,867.00 | 1,867.00 | 2.58% | 859,200 |
| Oct 1, 2025 | 1,876.00 | 1,876.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.47% | 904,400 |
| Sep 30, 2025 | 1,922.50 | 1,932.00 | 1,883.50 | 1,885.50 | 1,885.50 | -1.31% | 766,100 |
| Sep 29, 2025 | 1,973.50 | 1,973.50 | 1,906.00 | 1,910.50 | 1,910.50 | -3.29% | 793,000 |
| Sep 26, 2025 | 2,024.00 | 2,024.00 | 1,967.50 | 1,975.50 | 1,955.50 | -2.44% | 1,015,400 |
| Sep 25, 2025 | 1,960.00 | 2,026.00 | 1,957.00 | 2,025.00 | 2,004.50 | 2.90% | 1,282,800 |
| Sep 24, 2025 | 1,997.00 | 1,997.50 | 1,938.00 | 1,968.00 | 1,948.08 | -2.26% | 1,202,600 |