Anritsu Corporation 6754
TSE · Japan · Elektronische Technologie
¥3.451,00+34,00 (+1,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.417,00 | +1,18 % | ¥3.411,00 | ¥3.453,00 | ¥3.391,00 | 1,10M |
| 2026-09-29 | ¥3.377,00 | -0,97 % | ¥3.351,00 | ¥3.411,00 | ¥3.344,00 | 677,50K |
| 2026-09-28 | ¥3.410,00 | +0,29 % | ¥3.434,00 | ¥3.534,00 | ¥3.398,00 | 1,75M |
| 2026-09-25 | ¥3.400,00 | +2,01 % | ¥3.325,00 | ¥3.402,00 | ¥3.322,00 |
| 1,18M |
| 2026-09-24 | ¥3.333,00 | +3,73 % | ¥3.280,00 | ¥3.369,00 | ¥3.236,00 | 1,10M |
| 2026-09-18 | ¥3.213,00 | +2,72 % | ¥3.198,00 | ¥3.227,00 | ¥3.163,00 | 1,12M |
| 2026-09-17 | ¥3.128,00 | -0,89 % | ¥3.195,00 | ¥3.201,00 | ¥3.112,00 | 607,70K |
| 2026-09-16 | ¥3.156,00 | +1,32 % | ¥3.103,00 | ¥3.160,00 | ¥3.086,00 | 805,70K |
| 2026-09-15 | ¥3.115,00 | -0,16 % | ¥3.050,00 | ¥3.138,00 | ¥3.050,00 | 715,40K |
| 2026-09-14 | ¥3.120,00 | -0,61 % | ¥3.103,00 | ¥3.121,00 | ¥3.037,00 | 825,70K |
| 2026-09-11 | ¥3.139,00 | -1,57 % | ¥3.057,00 | ¥3.152,00 | ¥3.054,00 | 1,09M |
| 2026-09-10 | ¥3.189,00 | +0,35 % | ¥3.131,00 | ¥3.195,00 | ¥3.078,00 | 946,00K |
| 2026-09-09 | ¥3.178,00 | +3,01 % | ¥3.127,00 | ¥3.224,00 | ¥3.112,00 | 1,30M |
| 2026-09-08 | ¥3.085,00 | -5,11 % | ¥3.200,00 | ¥3.229,00 | ¥3.072,00 | 888,50K |
| 2026-09-07 | ¥3.251,00 | +0,96 % | ¥3.257,00 | ¥3.277,00 | ¥3.216,00 | 867,00K |
| 2026-09-04 | ¥3.220,00 | +0,75 % | ¥3.170,00 | ¥3.242,00 | ¥3.163,00 | 797,50K |
| 2026-09-03 | ¥3.196,00 | -0,56 % | ¥3.248,00 | ¥3.249,00 | ¥3.160,00 | 1,06M |
| 2026-09-02 | ¥3.214,00 | -4,88 % | ¥3.317,00 | ¥3.327,00 | ¥3.203,00 | 745,50K |
| 2026-09-01 | ¥3.379,00 | -1,29 % | ¥3.380,00 | ¥3.410,00 | ¥3.355,00 | 467,40K |
| 2026-08-31 | ¥3.423,00 | +0,80 % | ¥3.302,00 | ¥3.423,00 | ¥3.295,00 | 651,10K |
| 2026-08-28 | ¥3.396,00 | -0,41 % | ¥3.450,00 | ¥3.450,00 | ¥3.386,00 | 689,10K |
| 2026-08-27 | ¥3.410,00 | +0,09 % | ¥3.403,00 | ¥3.474,00 | ¥3.363,00 | 810,80K |
| 2026-08-26 | ¥3.407,00 | -0,76 % | ¥3.411,00 | ¥3.434,00 | ¥3.370,00 | 706,50K |
| 2026-08-25 | ¥3.433,00 | +3,65 % | ¥3.308,00 | ¥3.459,00 | ¥3.286,00 | 1,25M |
| 2026-08-24 | ¥3.312,00 | -0,09 % | ¥3.315,00 | ¥3.360,00 | ¥3.272,00 | 770,30K |
| 2026-08-21 | ¥3.315,00 | -1,31 % | ¥3.271,00 | ¥3.346,00 | ¥3.225,00 | 1,02M |
| 2026-08-20 | ¥3.359,00 | +0,72 % | ¥3.334,00 | ¥3.369,00 | ¥3.285,00 | 1,27M |
| 2026-08-19 | ¥3.335,00 | -5,04 % | ¥3.277,00 | ¥3.358,00 | ¥3.210,00 | 2,16M |
| 2026-08-18 | ¥3.512,00 | -4,95 % | ¥3.716,00 | ¥3.735,00 | ¥3.512,00 | 1,10M |
| 2026-08-17 | ¥3.695,00 | +1,23 % | ¥3.695,00 | ¥3.709,00 | ¥3.626,00 | 1,08M |
| 2026-08-14 | ¥3.650,00 | -1,08 % | ¥3.659,00 | ¥3.705,00 | ¥3.605,00 | 1,32M |
| 2026-08-13 | ¥3.690,00 | +2,79 % | ¥3.700,00 | ¥3.769,00 | ¥3.659,00 | 1,25M |
| 2026-08-12 | ¥3.590,00 | -0,22 % | ¥3.574,00 | ¥3.652,00 | ¥3.515,00 | 1,25M |
| 2026-08-10 | ¥3.598,00 | +2,04 % | ¥3.555,00 | ¥3.598,00 | ¥3.506,00 | 1,41M |
| 2026-08-07 | ¥3.526,00 | +0,03 % | ¥3.505,00 | ¥3.561,00 | ¥3.381,00 | 1,22M |
| 2026-08-06 | ¥3.525,00 | -8,04 % | ¥3.572,00 | ¥3.663,00 | ¥3.481,00 | 2,09M |
| 2026-08-05 | ¥3.833,00 | +6,09 % | ¥3.635,00 | ¥3.873,00 | ¥3.630,00 | 2,53M |
| 2026-08-04 | ¥3.613,00 | +3,20 % | ¥3.476,00 | ¥3.654,00 | ¥3.444,00 | 1,70M |
| 2026-08-03 | ¥3.501,00 | -1,77 % | ¥3.531,00 | ¥3.563,00 | ¥3.428,00 | 2,22M |
| 2026-07-31 | ¥3.564,00 | +0,31 % | ¥3.693,00 | ¥3.701,00 | ¥3.428,00 | 5,05M |
| 2026-07-30 | ¥3.553,00 | +3,34 % | ¥3.411,00 | ¥3.625,00 | ¥3.387,00 | 2,12M |
| 2026-07-29 | ¥3.438,00 | -5,83 % | ¥3.643,00 | ¥3.682,00 | ¥3.344,00 | 1,75M |
| 2026-07-28 | ¥3.651,00 | -6,58 % | ¥3.712,00 | ¥3.769,00 | ¥3.621,00 | 965,10K |
| 2026-07-27 | ¥3.908,00 | -1,06 % | ¥3.896,00 | ¥3.926,00 | ¥3.798,00 | 1,05M |
| 2026-07-24 | ¥3.950,00 | -1,10 % | ¥3.951,00 | ¥3.973,00 | ¥3.859,00 | 1,25M |
| 2026-07-23 | ¥3.994,00 | +1,53 % | ¥4.004,00 | ¥4.074,00 | ¥3.910,00 | 1,39M |
| 2026-07-22 | ¥3.934,00 | +2,82 % | ¥3.936,00 | ¥4.093,00 | ¥3.902,00 | 1,54M |
| 2026-07-21 | ¥3.826,00 | +4,71 % | ¥3.708,00 | ¥3.848,00 | ¥3.611,00 | 1,85M |
| 2026-07-17 | ¥3.654,00 | -6,83 % | ¥3.798,00 | ¥3.808,00 | ¥3.533,00 | 1,83M |
| 2026-07-16 | ¥3.922,00 | -4,15 % | ¥4.022,00 | ¥4.026,00 | ¥3.899,00 | 1,14M |
| 2026-07-15 | ¥4.092,00 | +1,46 % | ¥4.103,00 | ¥4.139,00 | ¥4.056,00 | 848,00K |
| 2026-07-14 | ¥4.033,00 | -0,44 % | ¥4.028,00 | ¥4.050,00 | ¥3.913,00 | 951,70K |
| 2026-07-13 | ¥4.051,00 | -4,95 % | ¥4.231,00 | ¥4.265,00 | ¥4.026,00 | 1,07M |
| 2026-07-10 | ¥4.262,00 | +4,18 % | ¥4.161,00 | ¥4.327,00 | ¥4.149,00 | 1,29M |
| 2026-07-09 | ¥4.091,00 | +1,99 % | ¥4.081,00 | ¥4.162,00 | ¥4.035,00 | 1,11M |
| 2026-07-08 | ¥4.011,00 | -1,11 % | ¥3.935,00 | ¥4.153,00 | ¥3.919,00 | 1,79M |
| 2026-07-07 | ¥4.056,00 | -4,00 % | ¥4.225,00 | ¥4.280,00 | ¥4.052,00 | 1,38M |
| 2026-07-06 | ¥4.225,00 | -6,11 % | ¥4.527,00 | ¥4.558,00 | ¥4.141,00 | 2,38M |
| 2026-07-03 | ¥4.500,00 | +1,81 % | ¥4.280,00 | ¥4.500,00 | ¥4.245,00 | 1,50M |
| 2026-07-02 | ¥4.420,00 | -5,72 % | ¥4.600,00 | ¥4.606,00 | ¥4.401,00 | 1,66M |
| 2026-07-01 | ¥4.688,00 | +6,64 % | ¥4.746,00 | ¥4.764,00 | ¥4.590,00 | 1,72M |
| 2026-06-30 | ¥4.396,00 | +0,73 % | ¥4.393,00 | ¥4.440,00 | ¥4.268,00 | 1,34M |
| 2026-06-29 | ¥4.364,00 | -0,25 % | ¥4.343,00 | ¥4.407,00 | ¥4.166,00 | 1,65M |
| 2026-06-26 | ¥4.375,00 | -4,04 % | ¥4.500,00 | ¥4.561,00 | ¥4.270,00 | 1,89M |
| 2026-06-25 | ¥4.559,00 | +2,31 % | ¥4.526,00 | ¥4.699,00 | ¥4.503,00 | 1,55M |
| 2026-06-24 | ¥4.456,00 | -0,54 % | ¥4.414,00 | ¥4.581,00 | ¥4.357,00 | 1,58M |
| 2026-06-23 | ¥4.480,00 | +3,66 % | ¥4.700,00 | ¥4.773,00 | ¥4.449,00 | 2,62M |
| 2026-06-22 | ¥4.322,00 | -0,25 % | ¥4.273,00 | ¥4.396,00 | ¥4.245,00 | 1,20M |
| 2026-06-19 | ¥4.333,00 | +7,73 % | ¥4.300,00 | ¥4.392,00 | ¥4.196,00 | 2,63M |
| 2026-06-18 | ¥4.022,00 | -2,43 % | ¥4.079,00 | ¥4.186,00 | ¥4.010,00 | 1,54M |
| 2026-06-17 | ¥4.122,00 | +0,63 % | ¥4.001,00 | ¥4.123,00 | ¥3.968,00 | 1,09M |
| 2026-06-16 | ¥4.096,00 | +4,12 % | ¥3.947,00 | ¥4.156,00 | ¥3.935,00 | 1,67M |
| 2026-06-15 | ¥3.934,00 | +1,34 % | ¥4.022,00 | ¥4.073,00 | ¥3.931,00 | 1,43M |
| 2026-06-12 | ¥3.882,00 | +0,08 % | ¥3.975,00 | ¥4.030,00 | ¥3.865,00 | 1,65M |
| 2026-06-11 | ¥3.879,00 | +1,17 % | ¥3.694,00 | ¥3.879,00 | ¥3.621,00 | 1,70M |
| 2026-06-10 | ¥3.834,00 | -10,44 % | ¥4.120,00 | ¥4.151,00 | ¥3.749,00 | 3,65M |
| 2026-06-09 | ¥4.281,00 | +0,28 % | ¥4.350,00 | ¥4.366,00 | ¥4.163,00 | 1,57M |
| 2026-06-08 | ¥4.269,00 | -8,96 % | ¥4.199,00 | ¥4.350,00 | ¥4.180,00 | 2,57M |
| 2026-06-05 | ¥4.689,00 | +1,23 % | ¥4.515,00 | ¥4.730,00 | ¥4.402,00 | 1,75M |
| 2026-06-04 | ¥4.632,00 | -3,02 % | ¥4.698,00 | ¥4.732,00 | ¥4.603,00 | 1,13M |
| 2026-06-03 | ¥4.776,00 | +4,19 % | ¥4.654,00 | ¥4.855,00 | ¥4.619,00 | 1,89M |
| 2026-06-02 | ¥4.584,00 | -3,86 % | ¥4.700,00 | ¥4.710,00 | ¥4.401,00 | 1,52M |
| 2026-06-01 | ¥4.768,00 | +4,86 % | ¥4.477,00 | ¥4.810,00 | ¥4.476,00 | 1,98M |
| 2026-05-29 | ¥4.547,00 | -0,72 % | ¥4.535,00 | ¥4.658,00 | ¥4.434,00 | 1,64M |
| 2026-05-28 | ¥4.580,00 | -0,74 % | ¥4.544,00 | ¥4.606,00 | ¥4.429,00 | 1,36M |
| 2026-05-27 | ¥4.614,00 | -1,20 % | ¥4.680,00 | ¥4.728,00 | ¥4.546,00 | 1,75M |
| 2026-05-26 | ¥4.670,00 | -1,31 % | ¥4.700,00 | ¥4.720,00 | ¥4.552,00 | 1,72M |
| 2026-05-25 | ¥4.732,00 | +2,85 % | ¥4.650,00 | ¥4.848,00 | ¥4.621,00 | 2,32M |
| 2026-05-22 | ¥4.601,00 | +2,98 % | ¥4.595,00 | ¥4.630,00 | ¥4.511,00 | 1,84M |
| 2026-05-21 | ¥4.468,00 | +1,99 % | ¥4.428,00 | ¥4.545,00 | ¥4.340,00 | 2,47M |