Anritsu Corporation 6754
TSE · Japan · Electronic Technology
¥3,489.00+38.00 (+1.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,489.00 | +1.10% | ¥3,455.00 | ¥3,543.00 | ¥3,446.00 | 1.32M |
| 2026-10-01 | ¥3,451.00 | +1.00% | ¥3,455.00 | ¥3,486.00 | ¥3,400.00 | 1.43M |
| 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 |