Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Anritsu (6754) Historical Prices

JP:6754 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,830.002,899.502,701.002,754.502,754.50-11.71%4,513,4003.97
Oct 29, 20263,020.003,120.002,960.503,120.003,120.00+3.00%3,626,5003.26
Oct 28, 20262,925.003,050.002,910.003,029.003,029.00+6.49%2,510,5002.17
Oct 27, 20262,849.002,865.002,792.002,844.502,844.50+7.79%2,116,9001.83
Oct 26, 20262,720.002,725.002,628.502,639.002,639.00-2.89%1,322,3001.14
Oct 23, 20262,663.002,732.502,611.002,717.502,717.50-4.50%1,711,4001.49
Oct 22, 20263,004.003,008.002,842.002,845.502,845.50-4.13%1,151,2001.00
Oct 21, 20262,976.503,009.002,948.002,968.002,968.00+1.87%1,438,0001.26
Oct 20, 20263,031.003,031.002,908.502,913.502,913.50-3.84%994,3000.86
Oct 19, 20262,945.003,055.002,915.503,030.003,030.00-0.66%1,375,9001.19
Oct 16, 20263,050.003,093.003,010.003,050.003,050.00-1.20%1,616,8001.40
Oct 15, 20263,227.003,252.003,076.003,087.003,087.00-8.18%1,678,7001.48
Oct 14, 20263,390.003,475.003,353.003,362.003,362.00-0.83%759,9000.66
Oct 13, 20263,480.003,493.003,377.003,390.003,390.00-4.51%1,144,7001.00
Oct 12, 20263,550.003,574.003,442.003,550.003,550.00+0.00%00.00
Oct 09, 20263,454.003,574.003,442.003,550.003,550.00+0.28%981,2000.85
Oct 08, 20263,620.003,639.003,533.003,540.003,540.00-3.36%1,052,2000.91
Oct 07, 20263,679.003,700.003,637.003,663.003,663.00-0.43%798,6000.68
Oct 06, 20263,650.003,708.003,603.003,679.003,679.00-0.16%805,1000.69
Oct 05, 20263,609.003,710.003,599.003,685.003,685.00+5.62%1,457,3001.24
Oct 02, 20263,455.003,543.003,446.003,489.003,489.00+1.10%1,315,0001.11
Oct 01, 20263,455.003,486.003,400.003,451.003,451.00+1.00%1,434,4001.20
Sep 30, 20263,411.003,453.003,391.003,417.003,417.00+1.18%1,096,8000.91
Sep 29, 20263,351.003,411.003,344.003,377.003,377.00-0.24%677,5000.56
Sep 28, 20263,434.003,534.003,398.003,410.003,385.00+0.29%1,753,8001.44
Sep 25, 20263,325.003,402.003,322.003,400.003,375.07+2.01%1,180,8000.97
Sep 24, 20263,280.003,369.003,236.003,333.003,308.56+3.73%1,097,4000.89
Sep 23, 20263,213.003,227.003,163.003,213.003,189.44+0.00%00.00
Sep 22, 20263,213.003,227.003,163.003,213.003,189.44+0.00%00.00
Sep 21, 20263,213.003,227.003,163.003,213.003,189.44+0.00%00.00
Sep 18, 20263,198.003,227.003,163.003,213.003,189.44+2.72%1,116,8000.84
Sep 17, 20263,195.003,201.003,112.003,128.003,105.07-0.89%607,7000.45
Sep 16, 20263,103.003,160.003,086.003,156.003,132.86+1.32%805,7000.59
Sep 15, 20263,050.003,138.003,050.003,115.003,092.16-0.16%715,4000.52
Sep 14, 20263,103.003,121.003,037.003,120.003,097.13-0.61%825,7000.60
Sep 11, 20263,057.003,152.003,054.003,139.003,115.99-1.57%1,088,4000.78
Sep 10, 20263,131.003,195.003,078.003,189.003,165.62+0.35%946,0000.67
Sep 09, 20263,127.003,224.003,112.003,178.003,154.70+3.01%1,301,6000.92
Sep 08, 20263,200.003,229.003,072.003,085.003,062.38-5.11%888,5000.62
Sep 07, 20263,257.003,277.003,216.003,251.003,227.17+0.96%867,0000.59
Sep 04, 20263,170.003,242.003,163.003,220.003,196.39+0.75%797,5000.54
Sep 03, 20263,248.003,249.003,160.003,196.003,172.57-0.56%1,055,1000.70
Sep 02, 20263,317.003,327.003,203.003,214.003,190.44-4.88%745,5000.49
Sep 01, 20263,380.003,410.003,355.003,379.003,354.23-1.29%467,4000.31
Aug 31, 20263,302.003,423.003,295.003,423.003,397.90+0.80%651,1000.42
Aug 28, 20263,450.003,450.003,386.003,396.003,371.10-0.41%689,1000.44
Aug 27, 20263,403.003,474.003,363.003,410.003,385.00+0.09%810,8000.51
Aug 26, 20263,411.003,434.003,370.003,407.003,382.02-0.76%706,5000.44
Aug 25, 20263,308.003,459.003,286.003,433.003,407.83+3.65%1,245,1000.78
Aug 24, 20263,315.003,360.003,272.003,312.003,287.72-0.09%770,3000.48