Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,272.14 -698.14 (-1.20%) CMC Crypto 200
1,186.25 -22.44 (-1.86%)
Anritsu Corporation (6754.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,215.00 | 1,217.50 | 1,197.00 | 1,197.00 | 1,197.00 | 267,700 |
| 04 Jul 2024 | 1,221.50 | 1,221.50 | 1,209.50 | 1,215.50 | 1,215.50 | 446,000 |
| 03 Jul 2024 | 1,216.00 | 1,227.50 | 1,214.00 | 1,225.50 | 1,225.50 | 435,600 |
| 02 Jul 2024 | 1,210.50 | 1,219.50 | 1,203.00 | 1,218.00 | 1,218.00 | 438,200 |
| 01 Jul 2024 | 1,241.50 | 1,248.50 | 1,212.50 | 1,216.00 | 1,216.00 | 529,400 |
| 28 Jun 2024 | 1,227.50 | 1,239.50 | 1,222.50 | 1,233.00 | 1,233.00 | 613,700 |
| 27 Jun 2024 | 1,205.00 | 1,227.00 | 1,200.50 | 1,222.00 | 1,222.00 | 472,500 |
| 26 Jun 2024 | 1,209.00 | 1,215.00 | 1,196.00 | 1,207.50 | 1,207.50 | 597,300 |
| 25 Jun 2024 | 1,197.00 | 1,202.50 | 1,189.00 | 1,198.50 | 1,198.50 | 406,000 |
| 24 Jun 2024 | 1,186.00 | 1,196.00 | 1,175.00 | 1,191.50 | 1,191.50 | 409,500 |
| 21 Jun 2024 | 1,185.00 | 1,191.00 | 1,181.00 | 1,186.00 | 1,186.00 | 556,400 |
| 20 Jun 2024 | 1,175.50 | 1,193.00 | 1,174.00 | 1,189.50 | 1,189.50 | 378,300 |
| 19 Jun 2024 | 1,190.50 | 1,205.00 | 1,174.50 | 1,178.50 | 1,178.50 | 502,200 |
| 18 Jun 2024 | 1,148.00 | 1,188.50 | 1,144.00 | 1,182.00 | 1,182.00 | 859,700 |
| 17 Jun 2024 | 1,138.00 | 1,147.00 | 1,135.00 | 1,143.50 | 1,143.50 | 546,800 |
| 14 Jun 2024 | 1,118.50 | 1,148.50 | 1,113.00 | 1,137.00 | 1,137.00 | 662,500 |
| 13 Jun 2024 | 1,136.00 | 1,137.00 | 1,117.50 | 1,119.00 | 1,119.00 | 512,200 |
| 12 Jun 2024 | 1,136.50 | 1,142.50 | 1,134.50 | 1,139.00 | 1,139.00 | 307,000 |
| 11 Jun 2024 | 1,141.00 | 1,154.50 | 1,132.50 | 1,136.50 | 1,136.50 | 631,300 |
| 10 Jun 2024 | 1,110.50 | 1,142.50 | 1,106.00 | 1,142.50 | 1,142.50 | 530,600 |
| 07 Jun 2024 | 1,105.00 | 1,111.50 | 1,101.50 | 1,110.50 | 1,110.50 | 498,900 |
| 06 Jun 2024 | 1,142.50 | 1,142.50 | 1,102.00 | 1,105.00 | 1,105.00 | 844,200 |
| 05 Jun 2024 | 1,140.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,132.00 | 577,200 |
| 04 Jun 2024 | 1,148.50 | 1,148.50 | 1,132.00 | 1,146.50 | 1,146.50 | 516,600 |
| 03 Jun 2024 | 1,162.50 | 1,166.50 | 1,148.00 | 1,152.00 | 1,152.00 | 579,400 |
| 31 May 2024 | 1,153.00 | 1,157.00 | 1,141.50 | 1,154.00 | 1,154.00 | 865,100 |
| 30 May 2024 | 1,160.00 | 1,163.00 | 1,126.00 | 1,152.50 | 1,152.50 | 746,600 |
| 29 May 2024 | 1,167.00 | 1,198.00 | 1,164.50 | 1,169.50 | 1,169.50 | 862,800 |
| 28 May 2024 | 1,187.50 | 1,189.50 | 1,168.00 | 1,169.00 | 1,169.00 | 767,300 |
| 27 May 2024 | 1,200.50 | 1,201.50 | 1,179.00 | 1,192.50 | 1,192.50 | 719,100 |
| 24 May 2024 | 1,191.50 | 1,204.00 | 1,186.00 | 1,198.00 | 1,198.00 | 443,600 |
| 23 May 2024 | 1,212.50 | 1,218.50 | 1,205.50 | 1,206.00 | 1,206.00 | 371,000 |
| 22 May 2024 | 1,227.00 | 1,235.00 | 1,211.50 | 1,212.50 | 1,212.50 | 451,200 |
| 21 May 2024 | 1,210.00 | 1,241.00 | 1,210.00 | 1,233.50 | 1,233.50 | 613,700 |
| 20 May 2024 | 1,193.00 | 1,228.50 | 1,189.50 | 1,209.00 | 1,209.00 | 709,300 |
| 17 May 2024 | 1,202.00 | 1,216.00 | 1,189.50 | 1,193.00 | 1,193.00 | 522,300 |
| 16 May 2024 | 1,219.00 | 1,223.50 | 1,198.50 | 1,202.50 | 1,202.50 | 543,100 |
| 15 May 2024 | 1,218.50 | 1,227.50 | 1,208.50 | 1,212.00 | 1,212.00 | 400,800 |
| 14 May 2024 | 1,204.50 | 1,224.00 | 1,203.00 | 1,217.50 | 1,217.50 | 562,100 |
| 13 May 2024 | 1,208.00 | 1,222.00 | 1,200.50 | 1,204.50 | 1,204.50 | 471,900 |
| 10 May 2024 | 1,215.00 | 1,219.50 | 1,200.50 | 1,208.00 | 1,208.00 | 399,400 |
| 09 May 2024 | 1,212.00 | 1,229.00 | 1,211.50 | 1,218.50 | 1,218.50 | 532,900 |
| 08 May 2024 | 1,212.00 | 1,214.00 | 1,193.00 | 1,208.50 | 1,208.50 | 724,000 |
| 07 May 2024 | 1,201.00 | 1,215.00 | 1,197.50 | 1,208.50 | 1,208.50 | 985,600 |
| 02 May 2024 | 1,208.50 | 1,208.50 | 1,176.00 | 1,184.50 | 1,184.50 | 735,900 |
| 01 May 2024 | 1,209.50 | 1,218.50 | 1,200.00 | 1,204.00 | 1,204.00 | 551,700 |
| 30 Apr 2024 | 1,215.00 | 1,228.00 | 1,195.00 | 1,207.50 | 1,207.50 | 1,181,600 |
| 26 Apr 2024 | 1,230.00 | 1,231.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1,416,100 |
| 25 Apr 2024 | 1,228.50 | 1,229.00 | 1,205.00 | 1,217.00 | 1,217.00 | 1,047,200 |
| 24 Apr 2024 | 1,225.00 | 1,230.50 | 1,213.00 | 1,228.00 | 1,228.00 | 615,200 |
| 23 Apr 2024 | 1,207.00 | 1,219.00 | 1,204.00 | 1,218.00 | 1,218.00 | 661,100 |
| 22 Apr 2024 | 1,182.00 | 1,199.00 | 1,181.00 | 1,197.50 | 1,197.50 | 473,800 |
| 19 Apr 2024 | 1,201.00 | 1,202.50 | 1,170.50 | 1,179.50 | 1,179.50 | 671,800 |
| 18 Apr 2024 | 1,211.00 | 1,219.00 | 1,200.50 | 1,210.00 | 1,210.00 | 350,400 |
| 17 Apr 2024 | 1,237.00 | 1,237.00 | 1,195.50 | 1,204.50 | 1,204.50 | 702,900 |
| 16 Apr 2024 | 1,232.50 | 1,234.00 | 1,212.50 | 1,229.00 | 1,229.00 | 688,700 |
| 15 Apr 2024 | 1,244.00 | 1,248.50 | 1,234.50 | 1,247.00 | 1,247.00 | 652,900 |
| 12 Apr 2024 | 1,247.00 | 1,255.00 | 1,240.50 | 1,255.00 | 1,255.00 | 610,900 |
| 11 Apr 2024 | 1,220.00 | 1,237.50 | 1,212.50 | 1,237.50 | 1,237.50 | 539,700 |
| 10 Apr 2024 | 1,221.00 | 1,230.00 | 1,216.50 | 1,229.50 | 1,229.50 | 688,600 |
| 09 Apr 2024 | 1,213.50 | 1,225.00 | 1,210.50 | 1,219.50 | 1,219.50 | 495,000 |
| 08 Apr 2024 | 1,209.50 | 1,216.50 | 1,205.50 | 1,214.50 | 1,214.50 | 386,100 |
| 05 Apr 2024 | 1,200.00 | 1,204.50 | 1,187.00 | 1,202.50 | 1,202.50 | 673,700 |
| 04 Apr 2024 | 1,217.50 | 1,217.50 | 1,200.00 | 1,207.50 | 1,207.50 | 561,200 |
| 03 Apr 2024 | 1,200.00 | 1,219.00 | 1,196.50 | 1,208.50 | 1,208.50 | 625,500 |
| 02 Apr 2024 | 1,220.00 | 1,222.50 | 1,203.00 | 1,209.00 | 1,209.00 | 545,800 |
| 01 Apr 2024 | 1,232.50 | 1,243.00 | 1,225.00 | 1,233.00 | 1,233.00 | 409,200 |
| 29 Mar 2024 | 1,213.50 | 1,230.50 | 1,210.00 | 1,230.00 | 1,230.00 | 314,600 |
| 28 Mar 2024 | 1,221.00 | 1,238.00 | 1,216.50 | 1,222.00 | 1,222.00 | 534,000 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,265.00 | 1,265.00 | 1,248.00 | 1,253.50 | 1,233.50 | 652,200 |
| 26 Mar 2024 | 1,245.50 | 1,269.50 | 1,239.00 | 1,259.50 | 1,239.40 | 504,400 |
| 25 Mar 2024 | 1,274.00 | 1,274.00 | 1,254.00 | 1,256.00 | 1,235.96 | 771,200 |
| 22 Mar 2024 | 1,294.00 | 1,295.50 | 1,274.50 | 1,289.00 | 1,268.43 | 597,700 |
| 21 Mar 2024 | 1,282.50 | 1,290.00 | 1,274.00 | 1,283.50 | 1,263.02 | 673,600 |
| 19 Mar 2024 | 1,288.50 | 1,288.50 | 1,267.00 | 1,279.00 | 1,258.59 | 1,106,000 |
| 18 Mar 2024 | 1,305.00 | 1,305.00 | 1,279.00 | 1,290.00 | 1,269.42 | 1,227,000 |
| 15 Mar 2024 | 1,287.00 | 1,289.50 | 1,273.00 | 1,286.50 | 1,265.97 | 704,100 |
| 14 Mar 2024 | 1,271.00 | 1,279.50 | 1,257.00 | 1,279.50 | 1,259.09 | 510,100 |
| 13 Mar 2024 | 1,280.00 | 1,285.00 | 1,252.00 | 1,272.00 | 1,251.70 | 778,000 |
| 12 Mar 2024 | 1,253.00 | 1,261.00 | 1,238.50 | 1,260.00 | 1,239.90 | 811,700 |
| 11 Mar 2024 | 1,289.00 | 1,299.50 | 1,264.50 | 1,274.50 | 1,254.16 | 1,661,200 |
| 08 Mar 2024 | 1,272.50 | 1,296.50 | 1,270.50 | 1,295.50 | 1,274.83 | 1,102,100 |
| 07 Mar 2024 | 1,334.50 | 1,347.50 | 1,274.50 | 1,290.50 | 1,269.91 | 2,951,400 |
| 06 Mar 2024 | 1,290.50 | 1,338.50 | 1,284.00 | 1,335.50 | 1,314.19 | 1,160,500 |
| 05 Mar 2024 | 1,282.00 | 1,301.00 | 1,264.50 | 1,293.00 | 1,272.37 | 1,291,000 |
| 04 Mar 2024 | 1,328.00 | 1,343.50 | 1,288.50 | 1,288.50 | 1,267.94 | 2,182,900 |
| 01 Mar 2024 | 1,304.00 | 1,333.00 | 1,300.00 | 1,328.00 | 1,306.81 | 2,452,500 |
| 29 Feb 2024 | 1,238.50 | 1,293.50 | 1,230.00 | 1,287.00 | 1,266.47 | 3,733,900 |
| 28 Feb 2024 | 1,210.00 | 1,241.00 | 1,203.50 | 1,228.00 | 1,208.41 | 1,569,500 |
| 27 Feb 2024 | 1,175.00 | 1,188.50 | 1,174.00 | 1,188.50 | 1,169.54 | 774,400 |
| 26 Feb 2024 | 1,179.50 | 1,190.00 | 1,174.50 | 1,176.00 | 1,157.24 | 522,000 |
| 22 Feb 2024 | 1,171.00 | 1,179.50 | 1,164.00 | 1,169.00 | 1,150.35 | 500,600 |
| 21 Feb 2024 | 1,175.00 | 1,184.50 | 1,167.00 | 1,179.00 | 1,160.19 | 648,400 |
| 20 Feb 2024 | 1,166.00 | 1,172.50 | 1,160.00 | 1,168.00 | 1,149.36 | 527,900 |
| 19 Feb 2024 | 1,151.50 | 1,164.00 | 1,149.00 | 1,161.50 | 1,142.97 | 574,800 |
| 16 Feb 2024 | 1,158.00 | 1,160.50 | 1,150.00 | 1,156.00 | 1,137.56 | 839,700 |
| 15 Feb 2024 | 1,177.00 | 1,179.50 | 1,152.00 | 1,155.00 | 1,136.57 | 806,200 |
| 14 Feb 2024 | 1,192.00 | 1,195.50 | 1,171.50 | 1,172.50 | 1,153.79 | 723,100 |
| 13 Feb 2024 | 1,180.50 | 1,193.00 | 1,173.50 | 1,192.00 | 1,172.98 | 828,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.