Anritsu Corporation - 6754.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,515.5	2,611	2,611	2,623.5	2,512	1.17M
February 19, 2026	2,510	2,515	2,515	2,538.5	2,491.5	555,600
February 18, 2026	2,527	2,514.5	2,514.5	2,567	2,505	1.13M
February 17, 2026	2,522	2,520	2,520	2,547	2,474	1.35M
February 16, 2026	2,450	2,506	2,506	2,521	2,399.5	1.38M
February 13, 2026	2,410	2,364.5	2,364.5	2,419	2,349.5	917,300
February 12, 2026	2,526	2,433	2,433	2,538	2,429	908,600
February 10, 2026	2,483	2,507.5	2,507.5	2,535	2,457	1.32M
February 09, 2026	2,474.5	2,468	2,468	2,506	2,435	1.57M
February 06, 2026	2,341.5	2,405.5	2,405.5	2,405.5	2,335.5	876,800
February 05, 2026	2,355.5	2,370.5	2,370.5	2,403.5	2,278	1.36M
February 04, 2026	2,290	2,342.5	2,342.5	2,382	2,270	1.75M
February 03, 2026	2,240.5	2,315	2,315	2,323.5	2,214.5	2.27M
February 02, 2026	2,192.5	2,159	2,159	2,240	2,156	2.24M
January 30, 2026	2,132	2,142.5	2,142.5	2,189	2,077	4.31M
January 29, 2026	2,307	2,368.5	2,368.5	2,383	2,250.5	2.01M
January 28, 2026	2,311	2,302.5	2,302.5	2,333	2,291.5	1.12M
January 27, 2026	2,284.5	2,325.5	2,325.5	2,329.5	2,274.5	561,600
January 26, 2026	2,311	2,284.5	2,284.5	2,328.5	2,282.5	597,700
January 23, 2026	2,368	2,361	2,361	2,379	2,344.5	607,700
January 22, 2026	2,365	2,354	2,354	2,371.5	2,335	529,300
January 21, 2026	2,306.5	2,336.5	2,336.5	2,346	2,303	694,200
January 20, 2026	2,420.5	2,356.5	2,356.5	2,423.5	2,348	729,500
January 19, 2026	2,415	2,413.5	2,413.5	2,439.5	2,382	725,000
January 16, 2026	2,380	2,410	2,410	2,417	2,347	817,700
January 15, 2026	2,349.5	2,396	2,396	2,409.5	2,336	1.03M
January 14, 2026	2,300	2,331.5	2,331.5	2,347	2,299.5	871,700
January 13, 2026	2,300.5	2,273.5	2,273.5	2,325	2,273	738,500
January 09, 2026	2,255	2,222	2,222	2,265	2,209.5	609,900
January 08, 2026	2,261	2,263	2,263	2,267.5	2,245.5	516,500
January 07, 2026	2,234	2,263	2,263	2,278	2,215	648,600
January 06, 2026	2,295	2,261.5	2,261.5	2,299	2,257	592,000
January 05, 2026	2,277	2,288	2,288	2,290	2,260.5	646,000
December 30, 2025	2,264	2,244.5	2,244.5	2,288.5	2,241.5	610,200
December 29, 2025	2,250	2,270.5	2,270.5	2,293	2,235.5	433,700
December 26, 2025	2,269	2,266	2,266	2,282.5	2,239	377,900
December 25, 2025	2,252	2,257	2,257	2,262.5	2,240	240,300
December 24, 2025	2,254	2,240	2,240	2,266.5	2,226.5	621,300
December 23, 2025	2,223	2,270.5	2,270.5	2,270.5	2,223	522,800
December 22, 2025	2,250	2,234.5	2,234.5	2,265	2,230.5	1.21M
December 19, 2025	2,200	2,202.5	2,202.5	2,215	2,184	584,600
December 18, 2025	2,176.5	2,183.5	2,183.5	2,208.5	2,172	600,000
December 17, 2025	2,210	2,208.5	2,208.5	2,215	2,172	835,000
December 16, 2025	2,231.5	2,219.5	2,219.5	2,240	2,168	1.02M
December 15, 2025	2,230.5	2,273.5	2,273.5	2,287.5	2,228.5	809,600
December 12, 2025	2,239.5	2,270	2,270	2,272	2,221	730,800
December 11, 2025	2,285.5	2,226.5	2,226.5	2,287	2,210	752,200
December 10, 2025	2,340	2,270	2,270	2,340	2,270	949,000
December 09, 2025	2,335.5	2,330	2,330	2,343	2,307	644,400
December 08, 2025	2,318.5	2,325.5	2,325.5	2,329	2,289	954,000
December 05, 2025	2,280	2,273	2,273	2,325	2,225	903,600
December 04, 2025	2,290	2,335.5	2,335.5	2,347	2,287	885,900
December 03, 2025	2,308	2,320.5	2,320.5	2,337.5	2,278	726,700
December 02, 2025	2,350	2,292	2,292	2,377	2,286.5	826,800
December 01, 2025	2,387	2,374.5	2,374.5	2,409.5	2,355	952,800
November 28, 2025	2,344	2,370.5	2,370.5	2,387	2,340	776,600
November 27, 2025	2,335.5	2,377.5	2,377.5	2,383.5	2,321.5	719,700
November 26, 2025	2,287.5	2,335	2,335	2,350	2,272	937,000
November 25, 2025	2,332.5	2,272	2,272	2,332.5	2,251	1.6M
November 21, 2025	2,167	2,182.5	2,182.5	2,206	2,153	1.11M

Anritsu Corporation (6754.T) JPX