Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Anritsu Corporation (6754.T)

Compare
1,256.00
+14.00
+(1.13%)
As of 2:05:22 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,255.001,258.501,240.501,256.001,256.00208,800
Apr 17, 20251,229.001,243.501,224.501,242.001,242.00569,300
Apr 16, 20251,255.001,258.501,221.001,233.501,233.50520,800
Apr 15, 20251,255.001,270.501,254.501,259.501,259.50332,300
Apr 14, 20251,257.001,277.001,256.501,260.001,260.00457,400
Apr 11, 20251,266.501,266.501,221.001,243.501,243.50561,000
Apr 10, 20251,320.501,320.501,283.501,296.501,296.50755,900
Apr 9, 20251,214.001,233.001,189.501,211.501,211.501,020,800
Apr 8, 20251,212.501,251.501,208.001,236.501,236.50842,100
Apr 7, 20251,166.501,216.501,145.001,182.501,182.501,016,700
Apr 4, 20251,300.001,306.501,258.501,280.001,280.001,250,500
Apr 3, 20251,306.001,369.501,306.001,345.001,345.001,202,100
Apr 2, 20251,347.001,369.501,336.501,364.001,364.00662,800
Apr 1, 20251,348.001,359.501,331.001,332.501,332.50751,000
Mar 31, 20251,340.001,349.001,323.001,344.001,344.00683,300
Mar 28, 2025 20 Dividend
Mar 28, 20251,377.501,388.501,360.001,368.501,368.50394,000
Mar 27, 20251,405.001,406.501,390.501,406.001,386.00652,000
Mar 26, 20251,391.001,419.501,379.501,415.001,394.87866,500
Mar 25, 20251,383.501,390.501,374.001,381.001,361.36453,900
Mar 24, 20251,405.501,409.501,380.501,384.001,364.31434,600
Mar 21, 20251,380.501,396.501,380.501,390.001,370.23679,800
Mar 19, 20251,355.001,407.001,354.501,391.501,371.71842,900
Mar 18, 20251,370.001,376.001,358.501,359.501,340.16477,800
Mar 17, 20251,354.001,379.001,353.501,363.001,343.61552,500
Mar 14, 20251,331.001,351.501,328.001,346.001,326.85668,300
Mar 13, 20251,355.001,367.001,340.001,346.001,326.85522,000
Mar 12, 20251,328.001,346.001,324.501,341.501,322.42907,700
Mar 11, 20251,328.501,343.501,313.001,343.501,324.39639,100
Mar 10, 20251,341.501,361.001,335.501,358.501,339.18497,300
Mar 7, 20251,363.501,366.001,343.501,348.501,329.32707,500
Mar 6, 20251,360.001,375.001,351.001,372.501,352.98825,800
Mar 5, 20251,349.501,375.001,346.501,369.501,350.02740,200
Mar 4, 20251,332.001,344.501,316.501,343.001,323.90690,300
Mar 3, 20251,324.001,345.501,308.001,340.001,320.941,198,900
Feb 28, 20251,350.501,354.001,317.501,323.001,304.181,030,900
Feb 27, 20251,368.001,371.501,351.001,367.001,347.551,120,700
Feb 26, 20251,405.001,413.501,367.001,370.501,351.011,314,900
Feb 25, 20251,400.001,419.001,400.001,414.501,394.38588,600
Feb 21, 20251,430.001,437.001,411.501,417.001,396.84912,400
Feb 20, 20251,442.501,457.001,434.001,441.001,420.50876,300
Feb 19, 20251,469.501,482.501,456.501,459.001,438.25612,200
Feb 18, 20251,444.001,471.501,433.001,469.501,448.60912,800
Feb 17, 20251,440.501,445.001,421.001,437.001,416.56673,100
Feb 14, 20251,474.001,474.001,436.501,440.001,419.52531,900
Feb 13, 20251,491.001,498.001,455.501,461.501,440.711,419,000
Feb 12, 20251,440.001,453.501,424.501,453.001,432.331,089,000
Feb 10, 20251,410.001,435.501,405.001,421.501,401.28806,000
Feb 7, 20251,398.001,431.501,396.001,413.501,393.39768,900
Feb 6, 20251,423.501,429.501,389.001,398.001,378.111,171,500
Feb 5, 20251,432.001,436.501,400.501,415.001,394.871,130,600
Feb 4, 20251,456.001,475.001,428.501,431.001,410.641,279,000
Feb 3, 20251,412.001,442.501,400.501,418.001,397.831,900,600
Jan 31, 20251,401.001,436.501,387.001,432.001,411.633,138,000
Jan 30, 20251,300.501,306.001,282.001,303.501,284.96843,700
Jan 29, 20251,306.001,317.501,301.001,310.001,291.37756,500
Jan 28, 20251,298.001,315.501,284.501,314.501,295.80962,900
Jan 27, 20251,324.501,325.001,307.001,316.001,297.28537,500
Jan 24, 20251,336.501,343.501,313.501,313.501,294.82584,400
Jan 23, 20251,341.001,342.001,322.001,336.501,317.49628,000
Jan 22, 20251,350.001,353.501,326.001,337.501,318.471,063,900
Jan 21, 20251,335.501,338.001,322.001,334.501,315.52775,800
Jan 20, 20251,295.001,323.001,295.001,320.001,301.221,115,700
Jan 17, 20251,285.001,300.001,280.501,293.501,275.10651,800
Jan 16, 20251,285.001,312.501,282.001,302.001,283.481,094,400
Jan 15, 20251,271.001,295.501,271.001,279.501,261.30858,100
Jan 14, 20251,298.001,299.501,255.001,272.501,254.40955,600
Jan 10, 20251,273.001,309.501,273.001,289.501,271.16740,100
Jan 9, 20251,307.001,312.001,276.501,288.501,270.171,009,900
Jan 8, 20251,344.501,346.501,321.001,324.501,305.661,016,300
Jan 7, 20251,367.501,373.501,353.501,359.501,340.16966,500
Jan 6, 20251,396.001,403.001,348.001,348.001,328.831,547,500
Dec 30, 20241,440.001,440.001,401.501,410.001,389.941,036,800
Dec 27, 20241,426.001,445.501,422.501,439.001,418.531,037,800
Dec 26, 20241,425.001,432.501,403.001,420.001,399.801,237,600
Dec 25, 20241,356.001,421.001,354.001,419.001,398.822,265,600
Dec 24, 20241,354.501,362.501,343.001,346.501,327.351,110,500
Dec 23, 20241,327.001,356.001,321.001,351.001,331.781,532,200
Dec 20, 20241,280.001,327.001,276.501,310.501,291.862,011,000
Dec 19, 20241,229.501,276.501,228.001,267.001,248.98976,500
Dec 18, 20241,243.001,261.501,236.001,251.501,233.70747,700
Dec 17, 20241,221.501,248.501,220.001,244.001,226.30771,400
Dec 16, 20241,230.001,231.501,220.501,220.501,203.14523,400
Dec 13, 20241,207.001,237.001,207.001,230.001,212.50901,100
Dec 12, 20241,220.001,223.001,210.001,211.501,194.27734,800
Dec 11, 20241,203.001,219.501,199.501,216.501,199.20667,400
Dec 10, 20241,199.001,200.001,188.501,194.501,177.51411,800
Dec 9, 20241,178.001,202.501,173.501,189.501,172.58540,700
Dec 6, 20241,167.501,175.001,167.501,171.501,154.84436,900
Dec 5, 20241,171.001,179.001,163.501,176.001,159.27383,900
Dec 4, 20241,165.501,175.001,160.001,168.501,151.88351,200
Dec 3, 20241,163.001,175.001,151.501,172.001,155.33596,600
Dec 2, 20241,152.001,167.001,152.001,159.501,143.01557,200
Nov 29, 20241,163.501,167.501,148.501,148.501,132.16296,200
Nov 28, 20241,156.501,171.001,146.001,162.001,145.47374,300
Nov 27, 20241,156.501,159.501,139.501,146.001,129.70430,900
Nov 26, 20241,180.001,182.001,152.501,158.501,142.02508,400
Nov 25, 20241,195.501,204.501,185.501,186.001,169.13978,200
Nov 22, 20241,189.501,195.501,176.001,181.501,164.69468,900
Nov 21, 20241,163.001,188.501,162.001,175.501,158.78504,800
Nov 20, 20241,158.001,174.501,155.501,162.501,145.96457,300
Nov 19, 20241,146.001,161.001,140.001,153.001,136.60437,400
Nov 18, 20241,149.501,156.501,141.001,146.501,130.19337,100
Nov 15, 20241,178.501,182.501,149.001,149.001,132.66572,900
Nov 14, 20241,198.501,200.501,174.501,175.001,158.29615,000
Nov 13, 20241,187.001,197.001,181.501,196.001,178.99684,500
Nov 12, 20241,186.001,190.001,176.001,185.001,168.14497,700
Nov 11, 20241,170.001,177.001,165.501,170.001,153.36475,400
Nov 8, 20241,186.001,190.501,169.501,173.001,156.31551,300
Nov 7, 20241,203.001,204.501,181.501,185.001,168.14556,400
Nov 6, 20241,183.001,205.501,175.501,188.501,171.59856,900
Nov 5, 20241,165.001,171.501,144.501,163.501,146.95769,600
Nov 1, 20241,161.501,163.501,146.001,152.001,135.61727,300
Oct 31, 20241,111.501,172.501,110.501,161.501,144.981,425,900
Oct 30, 20241,137.001,144.001,126.001,138.001,121.811,105,900
Oct 29, 20241,115.001,120.001,110.501,120.001,104.07423,700
Oct 28, 20241,098.001,120.501,096.001,111.001,095.20371,600
Oct 25, 20241,115.001,119.001,094.001,102.501,086.82311,500
Oct 24, 20241,114.001,114.001,100.501,107.501,091.75370,000
Oct 23, 20241,120.001,131.501,119.501,122.001,106.04287,500
Oct 22, 20241,127.001,127.001,118.001,122.501,106.53369,800
Oct 21, 20241,133.501,134.001,125.001,125.501,109.49269,300
Oct 18, 20241,131.501,133.001,124.501,132.001,115.90368,100
Oct 17, 20241,117.001,126.501,115.501,124.001,108.01384,200
Oct 16, 20241,128.001,136.501,117.001,120.501,104.56378,300
Oct 15, 20241,151.501,156.001,142.001,144.501,128.22561,900
Oct 11, 20241,154.001,154.001,136.501,136.501,120.33445,800
Oct 10, 20241,158.001,158.001,146.001,154.001,137.58437,900
Oct 9, 20241,150.501,160.001,146.001,153.501,137.09415,700
Oct 8, 20241,144.001,151.001,135.001,138.001,121.81462,900
Oct 7, 20241,166.001,166.001,149.001,155.501,139.06417,900
Oct 4, 20241,136.001,154.001,131.501,145.001,128.71784,900
Oct 3, 20241,146.501,146.501,125.501,131.001,114.91829,300
Oct 2, 20241,091.501,103.001,088.001,091.501,075.97453,800
Oct 1, 20241,093.001,103.501,086.501,103.001,087.31398,200
Sep 30, 20241,074.001,091.501,072.501,087.001,071.54577,900
Sep 27, 2024 20 Dividend
Sep 27, 20241,120.001,120.001,105.001,117.001,101.11629,600
Sep 26, 20241,113.001,132.501,108.501,128.001,092.24599,300
Sep 25, 20241,092.001,111.001,089.501,102.001,067.06387,000
Sep 24, 20241,099.501,107.001,092.501,092.501,057.86580,200
Sep 20, 20241,090.001,101.001,077.001,084.501,050.122,972,900
Sep 19, 20241,084.001,093.001,075.501,077.001,042.86706,400
Sep 18, 20241,077.001,080.001,060.001,073.501,039.47588,500
Sep 17, 20241,074.501,081.001,047.501,074.501,040.44962,000
Sep 13, 20241,062.001,078.001,061.001,073.001,038.98950,500
Sep 12, 20241,082.501,088.001,073.501,085.001,050.60805,300
Sep 11, 20241,069.001,075.501,050.501,057.501,023.97720,600
Sep 10, 20241,100.001,103.001,078.501,081.501,047.21746,800
Sep 9, 20241,081.001,095.501,076.001,095.001,060.29638,200
Sep 6, 20241,122.501,128.501,108.501,116.001,080.62405,300
Sep 5, 20241,133.001,136.001,111.501,115.501,080.14495,700
Sep 4, 20241,144.001,163.001,141.001,153.001,116.45648,100
Sep 3, 20241,161.501,182.001,160.001,174.001,136.78488,100
Sep 2, 20241,180.501,184.001,160.001,168.001,130.97459,100
Aug 30, 20241,178.001,181.001,169.501,172.001,134.84648,400
Aug 29, 20241,172.501,181.001,165.501,169.501,132.421,343,000
Aug 28, 20241,169.001,184.501,167.001,184.501,146.95505,500
Aug 27, 20241,170.001,181.501,158.001,176.001,138.72489,300
Aug 26, 20241,159.001,170.001,145.001,161.501,124.68542,100
Aug 23, 20241,184.001,186.001,157.001,161.001,124.19359,400
Aug 22, 20241,162.501,178.001,152.001,173.501,136.30631,000
Aug 21, 20241,134.001,161.501,131.001,160.501,123.71668,300
Aug 20, 20241,119.501,139.001,116.001,138.001,101.92527,300
Aug 19, 20241,092.001,105.501,088.001,098.001,063.19782,500
Aug 16, 20241,067.501,089.001,063.001,086.501,052.05622,900
Aug 15, 20241,046.001,060.501,042.001,058.001,024.46491,600
Aug 14, 20241,060.001,062.501,045.001,054.501,021.07874,900
Aug 13, 20241,049.501,058.501,038.501,058.501,024.94693,300
Aug 9, 20241,063.501,063.501,019.501,037.001,004.12771,700
Aug 8, 20241,011.001,050.001,002.001,033.501,000.73669,700
Aug 7, 2024960.001,045.50957.601,019.50987.181,337,500
Aug 6, 2024989.901,008.00943.00970.40939.641,997,600
Aug 5, 2024990.001,013.00936.10951.20921.042,440,000
Aug 2, 20241,088.001,092.001,038.001,043.501,010.421,895,700
Aug 1, 20241,081.001,135.001,043.001,118.001,082.562,764,400
Jul 31, 20241,265.501,295.501,253.001,291.001,250.071,008,900
Jul 30, 20241,261.501,262.001,245.001,252.501,212.79372,000
Jul 29, 20241,275.001,278.001,258.001,268.001,227.80418,600
Jul 26, 20241,244.001,259.001,244.001,247.001,207.47298,000
Jul 25, 20241,250.001,255.501,234.501,246.001,206.50608,100
Jul 24, 20241,280.001,287.501,257.501,261.501,221.51519,400
Jul 23, 20241,269.501,285.001,269.501,280.001,239.42598,100
Jul 22, 20241,271.001,280.001,263.001,267.501,227.32688,400
Jul 19, 20241,259.501,271.001,253.501,270.001,229.74523,800
Jul 18, 20241,254.001,270.001,253.001,259.501,219.57505,700
Jul 17, 20241,276.001,282.501,255.001,269.501,229.25700,100
Jul 16, 20241,255.001,276.001,254.001,266.001,225.86707,400
Jul 12, 20241,241.001,271.001,240.001,252.001,212.31765,800
Jul 11, 20241,245.001,273.501,242.501,257.501,217.631,356,100
Jul 10, 20241,233.501,241.001,220.001,230.501,191.49854,100
Jul 9, 20241,200.501,236.001,200.501,233.501,194.39855,200
Jul 8, 20241,195.501,205.001,190.001,198.501,160.50356,800
Jul 5, 20241,215.001,217.501,197.001,197.001,159.05267,700
Jul 4, 20241,221.501,221.501,209.501,215.501,176.96446,000
Jul 3, 20241,216.001,227.501,214.001,225.501,186.65435,600
Jul 2, 20241,210.501,219.501,203.001,218.001,179.39438,200
Jul 1, 20241,241.501,248.501,212.501,216.001,177.45529,400
Jun 28, 20241,227.501,239.501,222.501,233.001,193.91613,700
Jun 27, 20241,205.001,227.001,200.501,222.001,183.26472,500
Jun 26, 20241,209.001,215.001,196.001,207.501,169.22597,300
Jun 25, 20241,197.001,202.501,189.001,198.501,160.50406,000
Jun 24, 20241,186.001,196.001,175.001,191.501,153.73409,500
Jun 21, 20241,185.001,191.001,181.001,186.001,148.40556,400
Jun 20, 20241,175.501,193.001,174.001,189.501,151.79378,300
Jun 19, 20241,190.501,205.001,174.501,178.501,141.14502,200
Jun 18, 20241,148.001,188.501,144.001,182.001,144.53859,700
Jun 17, 20241,138.001,147.001,135.001,143.501,107.25546,800
Jun 14, 20241,118.501,148.501,113.001,137.001,100.95662,500
Jun 13, 20241,136.001,137.001,117.501,119.001,083.52512,200
Jun 12, 20241,136.501,142.501,134.501,139.001,102.89307,000
Jun 11, 20241,141.001,154.501,132.501,136.501,100.47631,300
Jun 10, 20241,110.501,142.501,106.001,142.501,106.28530,600
Jun 7, 20241,105.001,111.501,101.501,110.501,075.29498,900
Jun 6, 20241,142.501,142.501,102.001,105.001,069.97844,200
Jun 5, 20241,140.001,146.001,130.001,132.001,096.11577,200
Jun 4, 20241,148.501,148.501,132.001,146.501,110.15516,600
Jun 3, 20241,162.501,166.501,148.001,152.001,115.48579,400
May 31, 20241,153.001,157.001,141.501,154.001,117.41865,100
May 30, 20241,160.001,163.001,126.001,152.501,115.96746,600
May 29, 20241,167.001,198.001,164.501,169.501,132.42862,800
May 28, 20241,187.501,189.501,168.001,169.001,131.94767,300
May 27, 20241,200.501,201.501,179.001,192.501,154.69719,100
May 24, 20241,191.501,204.001,186.001,198.001,160.02443,600
May 23, 20241,212.501,218.501,205.501,206.001,167.77371,000
May 22, 20241,227.001,235.001,211.501,212.501,174.06451,200
May 21, 20241,210.001,241.001,210.001,233.501,194.39613,700
May 20, 20241,193.001,228.501,189.501,209.001,170.67709,300
May 17, 20241,202.001,216.001,189.501,193.001,155.18522,300
May 16, 20241,219.001,223.501,198.501,202.501,164.38543,100
May 15, 20241,218.501,227.501,208.501,212.001,173.58400,800
May 14, 20241,204.501,224.001,203.001,217.501,178.90562,100
May 13, 20241,208.001,222.001,200.501,204.501,166.31471,900
May 10, 20241,215.001,219.501,200.501,208.001,169.70399,400
May 9, 20241,212.001,229.001,211.501,218.501,179.87532,900
May 8, 20241,212.001,214.001,193.001,208.501,170.19724,000
May 7, 20241,201.001,215.001,197.501,208.501,170.19985,600
May 2, 20241,208.501,208.501,176.001,184.501,146.95735,900
May 1, 20241,209.501,218.501,200.001,204.001,165.83551,700
Apr 30, 20241,215.001,228.001,195.001,207.501,169.221,181,600
Apr 26, 20241,230.001,231.001,167.001,185.001,147.431,416,100
Apr 25, 20241,228.501,229.001,205.001,217.001,178.421,047,200
Apr 24, 20241,225.001,230.501,213.001,228.001,189.07615,200
Apr 23, 20241,207.001,219.001,204.001,218.001,179.39661,100
Apr 22, 20241,182.001,199.001,181.001,197.501,159.54473,800
Apr 19, 20241,201.001,202.501,170.501,179.501,142.11671,800
Apr 18, 20241,211.001,219.001,200.501,210.001,171.64350,400