Comparing Back to the side-by-side chart ↗
ANRITSU CORPORATION (6754.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -15.1% vs the 50-day and -18.8% vs the 200-day average, 43.3% below the 52-week high and +57.7% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: ANRITSU CORPORATION trades 15.1% below its 50-day and 18.8% below its 200-day moving average. (as of 2026-10-30)
Anritsu designs and manufactures test and measurement instruments used by telecom operators and equipment makers, covering mobile network testers, optical communication test gear and related network measurement tools. It also sells inspection and quality-control instruments used in food and pharmaceutical production lines.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6754.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2830.00 | 2899.50 | 2701.00 | 2754.50 | -11.71% | 4,513,400 |
| 2026-10-29 | 3020.00 | 3120.00 | 2960.50 | 3120.00 | +3.00% | 3,626,500 |
| 2026-10-28 | 2925.00 | 3050.00 | 2910.00 | 3029.00 | +6.49% | 2,510,500 |
| 2026-10-27 | 2849.00 | 2865.00 | 2792.00 | 2844.50 | +7.79% | 2,116,900 |
| 2026-10-26 | 2720.00 | 2725.00 | 2628.50 | 2639.00 | -2.89% | 1,322,300 |
| 2026-10-23 | 2663.00 | 2732.50 | 2611.00 | 2717.50 | -4.50% | 1,711,400 |
| 2026-10-22 | 3004.00 | 3008.00 | 2842.00 | 2845.50 | -4.13% | 1,151,200 |
| 2026-10-21 | 2976.50 | 3009.00 | 2948.00 | 2968.00 | +1.87% | 1,438,000 |
| 2026-10-20 | 3031.00 | 3031.00 | 2908.50 | 2913.50 | -3.84% | 994,300 |
| 2026-10-19 | 2945.00 | 3055.00 | 2915.50 | 3030.00 | -0.66% | 1,375,900 |
| 2026-10-16 | 3050.00 | 3093.00 | 3010.00 | 3050.00 | -1.20% | 1,616,800 |
| 2026-10-15 | 3227.00 | 3252.00 | 3076.00 | 3087.00 | -8.18% | 1,678,700 |
| 2026-10-14 | 3390.00 | 3475.00 | 3353.00 | 3362.00 | -0.83% | 759,900 |
| 2026-10-13 | 3480.00 | 3493.00 | 3377.00 | 3390.00 | -4.51% | 1,144,700 |
| 2026-10-09 | 3454.00 | 3574.00 | 3442.00 | 3550.00 | +0.28% | 981,200 |
| 2026-10-08 | 3620.00 | 3639.00 | 3533.00 | 3540.00 | -3.36% | 1,052,200 |
| 2026-10-07 | 3679.00 | 3700.00 | 3637.00 | 3663.00 | -0.43% | 798,600 |
| 2026-10-06 | 3650.00 | 3708.00 | 3603.00 | 3679.00 | -0.16% | 805,100 |
| 2026-10-05 | 3609.00 | 3710.00 | 3599.00 | 3685.00 | +5.62% | 1,457,300 |
| 2026-10-02 | 3455.00 | 3543.00 | 3446.00 | 3489.00 | +1.10% | 1,315,000 |
| 2026-10-01 | 3455.00 | 3486.00 | 3400.00 | 3451.00 | +1.00% | 1,434,400 |
| 2026-09-30 | 3411.00 | 3453.00 | 3391.00 | 3417.00 | +1.18% | 1,096,800 |
| 2026-09-29 | 3351.00 | 3411.00 | 3344.00 | 3377.00 | -0.97% | 677,500 |
| 2026-09-28 | 3434.00 | 3534.00 | 3398.00 | 3410.00 | +0.29% | 1,753,800 |
| 2026-09-25 | 3325.00 | 3402.00 | 3322.00 | 3400.00 | +2.01% | 1,180,800 |
| 2026-09-24 | 3280.00 | 3369.00 | 3236.00 | 3333.00 | +3.73% | 1,097,400 |
| 2026-09-18 | 3198.00 | 3227.00 | 3163.00 | 3213.00 | +2.72% | 1,116,800 |
| 2026-09-17 | 3195.00 | 3201.00 | 3112.00 | 3128.00 | -0.89% | 607,700 |
| 2026-09-16 | 3103.00 | 3160.00 | 3086.00 | 3156.00 | +1.32% | 805,700 |
| 2026-09-15 | 3050.00 | 3138.00 | 3050.00 | 3115.00 | -0.16% | 715,400 |
| 2026-09-14 | 3103.00 | 3121.00 | 3037.00 | 3120.00 | -0.61% | 825,700 |
| 2026-09-11 | 3057.00 | 3152.00 | 3054.00 | 3139.00 | -1.57% | 1,088,400 |
| 2026-09-10 | 3131.00 | 3195.00 | 3078.00 | 3189.00 | +0.35% | 946,000 |
| 2026-09-09 | 3127.00 | 3224.00 | 3112.00 | 3178.00 | +3.01% | 1,301,600 |
| 2026-09-08 | 3200.00 | 3229.00 | 3072.00 | 3085.00 | -5.11% | 888,500 |
| 2026-09-07 | 3257.00 | 3277.00 | 3216.00 | 3251.00 | +0.96% | 867,000 |
| 2026-09-04 | 3170.00 | 3242.00 | 3163.00 | 3220.00 | +0.75% | 797,500 |
| 2026-09-03 | 3248.00 | 3249.00 | 3160.00 | 3196.00 | -0.56% | 1,055,100 |
| 2026-09-02 | 3317.00 | 3327.00 | 3203.00 | 3214.00 | -4.88% | 745,500 |
| 2026-09-01 | 3380.00 | 3410.00 | 3355.00 | 3379.00 | -1.29% | 467,400 |
| 2026-08-31 | 3302.00 | 3423.00 | 3295.00 | 3423.00 | +0.80% | 651,100 |
| 2026-08-28 | 3450.00 | 3450.00 | 3386.00 | 3396.00 | -0.41% | 689,100 |
| 2026-08-27 | 3403.00 | 3474.00 | 3363.00 | 3410.00 | +0.09% | 810,800 |
| 2026-08-26 | 3411.00 | 3434.00 | 3370.00 | 3407.00 | -0.76% | 706,500 |
| 2026-08-25 | 3308.00 | 3459.00 | 3286.00 | 3433.00 | +3.65% | 1,245,100 |
| 2026-08-24 | 3315.00 | 3360.00 | 3272.00 | 3312.00 | -0.09% | 770,300 |
| 2026-08-21 | 3271.00 | 3346.00 | 3225.00 | 3315.00 | -1.31% | 1,018,000 |
| 2026-08-20 | 3334.00 | 3369.00 | 3285.00 | 3359.00 | +0.72% | 1,268,100 |
| 2026-08-19 | 3277.00 | 3358.00 | 3210.00 | 3335.00 | -5.04% | 2,160,000 |
| 2026-08-18 | 3716.00 | 3735.00 | 3512.00 | 3512.00 | -4.95% | 1,104,300 |
| 2026-08-17 | 3695.00 | 3709.00 | 3626.00 | 3695.00 | +1.23% | 1,076,400 |
| 2026-08-14 | 3659.00 | 3705.00 | 3605.00 | 3650.00 | -1.08% | 1,320,800 |
| 2026-08-13 | 3700.00 | 3769.00 | 3659.00 | 3690.00 | +2.79% | 1,247,800 |
| 2026-08-12 | 3574.00 | 3652.00 | 3515.00 | 3590.00 | -0.22% | 1,247,100 |
| 2026-08-10 | 3555.00 | 3598.00 | 3506.00 | 3598.00 | +2.04% | 1,405,400 |
| 2026-08-07 | 3505.00 | 3561.00 | 3381.00 | 3526.00 | +0.03% | 1,215,000 |
| 2026-08-06 | 3572.00 | 3663.00 | 3481.00 | 3525.00 | -8.04% | 2,090,900 |
| 2026-08-05 | 3635.00 | 3873.00 | 3630.00 | 3833.00 | +6.09% | 2,533,600 |
| 2026-08-04 | 3476.00 | 3654.00 | 3444.00 | 3613.00 | +3.20% | 1,700,900 |
| 2026-08-03 | 3531.00 | 3563.00 | 3428.00 | 3501.00 | -1.77% | 2,220,600 |
| 2026-07-31 | 3693.00 | 3701.00 | 3428.00 | 3564.00 | +0.31% | 5,054,300 |
| 2026-07-30 | 3411.00 | 3625.00 | 3387.00 | 3553.00 | +3.34% | 2,119,400 |
| 2026-07-29 | 3643.00 | 3682.00 | 3344.00 | 3438.00 | -5.83% | 1,753,600 |
| 2026-07-28 | 3712.00 | 3769.00 | 3621.00 | 3651.00 | -6.58% | 965,100 |
| 2026-07-27 | 3896.00 | 3926.00 | 3798.00 | 3908.00 | -1.06% | 1,048,900 |
| 2026-07-24 | 3951.00 | 3973.00 | 3859.00 | 3950.00 | -1.10% | 1,249,000 |
| 2026-07-23 | 4004.00 | 4074.00 | 3910.00 | 3994.00 | +1.53% | 1,391,000 |
| 2026-07-22 | 3936.00 | 4093.00 | 3902.00 | 3934.00 | +2.82% | 1,543,500 |
| 2026-07-21 | 3708.00 | 3848.00 | 3611.00 | 3826.00 | +4.71% | 1,850,700 |
| 2026-07-17 | 3798.00 | 3808.00 | 3533.00 | 3654.00 | -6.83% | 1,832,400 |
| 2026-07-16 | 4022.00 | 4026.00 | 3899.00 | 3922.00 | -4.15% | 1,136,700 |
| 2026-07-15 | 4103.00 | 4139.00 | 4056.00 | 4092.00 | +1.46% | 848,000 |
| 2026-07-14 | 4028.00 | 4050.00 | 3913.00 | 4033.00 | -0.44% | 951,700 |
| 2026-07-13 | 4231.00 | 4265.00 | 4026.00 | 4051.00 | -4.95% | 1,069,600 |
| 2026-07-10 | 4161.00 | 4327.00 | 4149.00 | 4262.00 | +4.18% | 1,291,700 |
| 2026-07-09 | 4081.00 | 4162.00 | 4035.00 | 4091.00 | +1.99% | 1,106,500 |
| 2026-07-08 | 3935.00 | 4153.00 | 3919.00 | 4011.00 | -1.11% | 1,792,400 |
| 2026-07-07 | 4225.00 | 4280.00 | 4052.00 | 4056.00 | -4.00% | 1,380,800 |
| 2026-07-06 | 4527.00 | 4558.00 | 4141.00 | 4225.00 | -6.11% | 2,380,700 |
| 2026-07-03 | 4280.00 | 4500.00 | 4245.00 | 4500.00 | +1.81% | 1,501,900 |
| 2026-07-02 | 4600.00 | 4606.00 | 4401.00 | 4420.00 | -5.72% | 1,660,200 |
| 2026-07-01 | 4746.00 | 4764.00 | 4590.00 | 4688.00 | +6.64% | 1,720,300 |
| 2026-06-30 | 4393.00 | 4440.00 | 4268.00 | 4396.00 | +0.73% | 1,344,800 |
| 2026-06-29 | 4343.00 | 4407.00 | 4166.00 | 4364.00 | -0.25% | 1,648,700 |
| 2026-06-26 | 4500.00 | 4561.00 | 4270.00 | 4375.00 | -4.04% | 1,894,900 |
| 2026-06-25 | 4526.00 | 4699.00 | 4503.00 | 4559.00 | +2.31% | 1,546,800 |
| 2026-06-24 | 4410.00 | 4581.00 | 4357.00 | 4456.00 | -0.54% | 1,581,500 |
| 2026-06-23 | 4700.00 | 4773.00 | 4449.00 | 4480.00 | +3.66% | 2,624,000 |
| 2026-06-22 | 4273.00 | 4396.00 | 4245.00 | 4322.00 | -0.25% | 1,201,800 |
| 2026-06-19 | 4300.00 | 4392.00 | 4196.00 | 4333.00 | +7.73% | 2,632,600 |
| 2026-06-18 | 4079.00 | 4186.00 | 4010.00 | 4022.00 | -2.43% | 1,535,900 |
| 2026-06-17 | 4001.00 | 4123.00 | 3968.00 | 4122.00 | +0.63% | 1,091,000 |
| 2026-06-16 | 3947.00 | 4156.00 | 3935.00 | 4096.00 | +4.12% | 1,671,600 |
| 2026-06-15 | 4022.00 | 4073.00 | 3931.00 | 3934.00 | +1.34% | 1,432,700 |
| 2026-06-12 | 3975.00 | 4030.00 | 3865.00 | 3882.00 | +0.08% | 1,649,300 |
| 2026-06-11 | 3694.00 | 3879.00 | 3621.00 | 3879.00 | +1.17% | 1,695,500 |
| 2026-06-10 | 4120.00 | 4151.00 | 3749.00 | 3834.00 | -10.44% | 3,653,900 |
| 2026-06-09 | 4350.00 | 4366.00 | 4163.00 | 4281.00 | +0.28% | 1,572,500 |
| 2026-06-08 | 4199.00 | 4350.00 | 4180.00 | 4269.00 | -8.96% | 2,565,500 |
| 2026-06-05 | 4515.00 | 4730.00 | 4402.00 | 4689.00 | +1.23% | 1,745,400 |
| 2026-06-04 | 4698.00 | 4732.00 | 4603.00 | 4632.00 | -3.02% | 1,128,900 |
| 2026-06-03 | 4654.00 | 4855.00 | 4619.00 | 4776.00 | +4.19% | 1,890,400 |
| 2026-06-02 | 4700.00 | 4710.00 | 4401.00 | 4584.00 | -3.86% | 1,520,800 |
| 2026-06-01 | 4477.00 | 4810.00 | 4476.00 | 4768.00 | +4.86% | 1,979,900 |
| 2026-05-29 | 4535.00 | 4658.00 | 4434.00 | 4547.00 | -0.72% | 1,644,800 |
| 2026-05-28 | 4544.00 | 4606.00 | 4429.00 | 4580.00 | -0.74% | 1,358,700 |
| 2026-05-27 | 4680.00 | 4728.00 | 4546.00 | 4614.00 | -1.20% | 1,749,500 |
| 2026-05-26 | 4700.00 | 4720.00 | 4552.00 | 4670.00 | -1.31% | 1,721,800 |
| 2026-05-25 | 4650.00 | 4848.00 | 4621.00 | 4732.00 | +2.85% | 2,323,900 |
| 2026-05-22 | 4595.00 | 4630.00 | 4511.00 | 4601.00 | +2.98% | 1,844,300 |
| 2026-05-21 | 4428.00 | 4545.00 | 4340.00 | 4468.00 | +1.99% | 2,474,600 |
| 2026-05-20 | 4284.00 | 4425.00 | 4090.00 | 4381.00 | +5.72% | 3,148,600 |
| 2026-05-19 | 4195.00 | 4233.00 | 4054.00 | 4144.00 | -1.45% | 1,429,900 |
| 2026-05-18 | 4236.00 | 4272.00 | 4111.00 | 4205.00 | -0.80% | 1,634,700 |
| 2026-05-15 | 4322.00 | 4386.00 | 4181.00 | 4239.00 | +2.29% | 2,351,200 |
| 2026-05-14 | 4164.00 | 4313.00 | 4140.00 | 4144.00 | -1.07% | 1,471,700 |
| 2026-05-13 | 3985.00 | 4209.00 | 3969.00 | 4189.00 | +4.31% | 1,283,300 |
| 2026-05-12 | 4151.00 | 4242.00 | 3993.00 | 4016.00 | -3.04% | 2,888,600 |
| 2026-05-11 | 4300.00 | 4328.00 | 4122.00 | 4142.00 | -2.15% | 1,779,800 |
| 2026-05-08 | 4062.00 | 4263.00 | 4003.00 | 4233.00 | +3.50% | 1,709,900 |
| 2026-05-07 | 3946.00 | 4137.00 | 3914.00 | 4090.00 | +6.01% | 3,034,800 |
| 2026-05-01 | 3899.00 | 3968.00 | 3821.00 | 3858.00 | -4.48% | 2,390,200 |
| 2026-04-30 | 3936.00 | 4229.00 | 3902.00 | 4039.00 | +1.64% | 3,721,200 |
| 2026-04-28 | 3875.00 | 4235.00 | 3870.00 | 3974.00 | +5.83% | 7,904,000 |
| 2026-04-27 | 3694.00 | 3806.00 | 3613.00 | 3755.00 | +4.48% | 3,154,400 |
| 2026-04-24 | 3592.00 | 3634.00 | 3569.00 | 3594.00 | +0.62% | 1,272,900 |
| 2026-04-23 | 3588.00 | 3649.00 | 3524.00 | 3572.00 | -1.73% | 1,155,400 |
| 2026-04-22 | 3616.00 | 3646.00 | 3521.00 | 3635.00 | -0.74% | 1,462,400 |
| 2026-04-21 | 3590.00 | 3679.00 | 3529.00 | 3662.00 | +5.65% | 2,052,500 |
| 2026-04-20 | 3392.00 | 3514.00 | 3373.00 | 3466.00 | +1.40% | 1,078,400 |
| 2026-04-17 | 3444.00 | 3465.00 | 3400.00 | 3418.00 | +1.30% | 1,136,300 |
| 2026-04-16 | 3419.00 | 3453.00 | 3337.00 | 3374.00 | -0.85% | 1,050,800 |
| 2026-04-15 | 3478.00 | 3530.00 | 3381.00 | 3403.00 | +0.21% | 1,286,200 |
| 2026-04-14 | 3434.00 | 3454.00 | 3374.00 | 3396.00 | +0.12% | 867,900 |
| 2026-04-13 | 3400.00 | 3478.00 | 3341.00 | 3392.00 | -0.18% | 1,417,400 |
| 2026-04-10 | 3280.00 | 3422.00 | 3252.00 | 3398.00 | +3.69% | 2,130,600 |
| 2026-04-09 | 3274.00 | 3305.00 | 3241.00 | 3277.00 | -0.67% | 907,800 |
| 2026-04-08 | 3132.00 | 3299.00 | 3126.00 | 3299.00 | +9.46% | 1,544,000 |
| 2026-04-07 | 3048.00 | 3059.00 | 2988.50 | 3014.00 | +0.33% | 913,700 |
| 2026-04-06 | 3047.00 | 3076.00 | 2998.00 | 3004.00 | +0.07% | 1,016,700 |
| 2026-04-03 | 2978.00 | 3002.00 | 2945.50 | 3002.00 | +3.11% | 884,000 |
| 2026-04-02 | 3000.00 | 3010.00 | 2873.50 | 2911.50 | -2.51% | 1,286,200 |
| 2026-04-01 | 2938.00 | 2988.50 | 2900.00 | 2986.50 | +9.08% | 1,269,600 |
| 2026-03-31 | 2750.00 | 2815.50 | 2692.50 | 2738.00 | -3.11% | 1,004,900 |
| 2026-03-30 | 2670.00 | 2829.00 | 2657.00 | 2826.00 | +0.50% | 1,570,700 |
| 2026-03-27 | 2838.50 | 2847.00 | 2755.50 | 2812.00 | -3.28% | 1,142,200 |
| 2026-03-26 | 2980.00 | 3009.00 | 2872.50 | 2907.50 | -2.53% | 1,502,900 |
| 2026-03-25 | 2924.00 | 2988.00 | 2912.00 | 2983.00 | +5.28% | 1,290,900 |
| 2026-03-24 | 2807.50 | 2869.00 | 2773.00 | 2833.50 | +6.62% | 1,924,800 |
| 2026-03-23 | 2657.50 | 2696.00 | 2580.00 | 2657.50 | -5.34% | 2,124,700 |
| 2026-03-19 | 2844.50 | 2881.00 | 2798.50 | 2807.50 | -3.01% | 1,149,900 |
| 2026-03-18 | 2825.50 | 2894.50 | 2823.50 | 2894.50 | +2.92% | 688,900 |
| 2026-03-17 | 2980.00 | 3027.00 | 2806.00 | 2812.50 | -2.63% | 1,687,200 |
| 2026-03-16 | 2908.50 | 2934.50 | 2818.00 | 2888.50 | -0.09% | 1,296,400 |
| 2026-03-13 | 2783.00 | 2901.50 | 2783.00 | 2891.00 | +0.71% | 988,100 |
| 2026-03-12 | 2841.50 | 2888.00 | 2829.50 | 2870.50 | -2.01% | 862,300 |
| 2026-03-11 | 2898.00 | 2985.00 | 2869.00 | 2929.50 | +4.03% | 1,236,400 |
| 2026-03-10 | 2788.50 | 2843.50 | 2783.00 | 2816.00 | +4.32% | 1,055,900 |
| 2026-03-09 | 2766.50 | 2786.50 | 2623.00 | 2699.50 | -8.38% | 2,070,000 |
| 2026-03-06 | 2912.50 | 3007.00 | 2902.50 | 2946.50 | -2.60% | 1,395,300 |
| 2026-03-05 | 3000.00 | 3105.00 | 2978.00 | 3025.00 | +5.99% | 1,930,800 |
| 2026-03-04 | 2910.00 | 2990.00 | 2827.50 | 2854.00 | -4.08% | 1,647,900 |
| 2026-03-03 | 3116.00 | 3195.00 | 2960.50 | 2975.50 | -3.55% | 3,005,700 |
| 2026-03-02 | 3000.00 | 3106.00 | 2964.50 | 3085.00 | +1.92% | 1,665,700 |
| 2026-02-27 | 2870.00 | 3036.00 | 2858.00 | 3027.00 | +0.93% | 1,951,200 |
| 2026-02-26 | 3111.00 | 3136.00 | 2972.50 | 2999.00 | -3.35% | 3,107,400 |
| 2026-02-25 | 2934.00 | 3198.00 | 2923.50 | 3103.00 | +7.59% | 5,733,100 |
| 2026-02-24 | 2780.00 | 2919.00 | 2758.50 | 2884.00 | +10.46% | 3,510,200 |
| 2026-02-20 | 2515.50 | 2623.50 | 2512.00 | 2611.00 | +3.82% | 1,173,300 |
| 2026-02-19 | 2510.00 | 2538.50 | 2491.50 | 2515.00 | +0.02% | 555,600 |
| 2026-02-18 | 2527.00 | 2567.00 | 2505.00 | 2514.50 | -0.22% | 1,134,600 |
| 2026-02-17 | 2522.00 | 2547.00 | 2474.00 | 2520.00 | +0.56% | 1,349,300 |
| 2026-02-16 | 2450.00 | 2521.00 | 2399.50 | 2506.00 | +5.98% | 1,377,300 |
| 2026-02-13 | 2410.00 | 2419.00 | 2349.50 | 2364.50 | -2.82% | 917,300 |
| 2026-02-12 | 2526.00 | 2538.00 | 2429.00 | 2433.00 | -2.97% | 908,600 |
| 2026-02-10 | 2483.00 | 2535.00 | 2457.00 | 2507.50 | +1.60% | 1,320,000 |
| 2026-02-09 | 2474.50 | 2506.00 | 2435.00 | 2468.00 | +2.60% | 1,573,500 |
| 2026-02-06 | 2341.50 | 2405.50 | 2335.50 | 2405.50 | +1.48% | 876,800 |
| 2026-02-05 | 2355.50 | 2403.50 | 2278.00 | 2370.50 | +1.20% | 1,355,300 |
| 2026-02-04 | 2290.00 | 2382.00 | 2270.00 | 2342.50 | +1.19% | 1,752,800 |
| 2026-02-03 | 2240.50 | 2323.50 | 2214.50 | 2315.00 | +7.23% | 2,266,900 |
| 2026-02-02 | 2192.50 | 2240.00 | 2156.00 | 2159.00 | +0.77% | 2,240,000 |
| 2026-01-30 | 2132.00 | 2189.00 | 2077.00 | 2142.50 | -9.54% | 4,306,200 |
| 2026-01-29 | 2307.00 | 2383.00 | 2250.50 | 2368.50 | +2.87% | 2,005,900 |
| 2026-01-28 | 2311.00 | 2333.00 | 2291.50 | 2302.50 | -0.99% | 1,124,500 |
| 2026-01-27 | 2284.50 | 2329.50 | 2274.50 | 2325.50 | +1.79% | 561,600 |
| 2026-01-26 | 2311.00 | 2328.50 | 2282.50 | 2284.50 | -3.24% | 597,700 |
| 2026-01-23 | 2368.00 | 2379.00 | 2344.50 | 2361.00 | +0.30% | 607,700 |
| 2026-01-22 | 2365.00 | 2371.50 | 2335.00 | 2354.00 | +0.75% | 529,300 |
| 2026-01-21 | 2306.50 | 2346.00 | 2303.00 | 2336.50 | -0.85% | 694,200 |
| 2026-01-20 | 2420.50 | 2423.50 | 2348.00 | 2356.50 | -2.36% | 729,500 |
| 2026-01-19 | 2415.00 | 2439.50 | 2382.00 | 2413.50 | +0.15% | 725,000 |
| 2026-01-16 | 2380.00 | 2417.00 | 2347.00 | 2410.00 | +0.58% | 817,700 |
| 2026-01-15 | 2349.50 | 2409.50 | 2336.00 | 2396.00 | +2.77% | 1,029,100 |
| 2026-01-14 | 2300.00 | 2347.00 | 2299.50 | 2331.50 | +2.55% | 871,700 |
| 2026-01-13 | 2300.50 | 2325.00 | 2273.00 | 2273.50 | +2.32% | 738,500 |
| 2026-01-09 | 2255.00 | 2265.00 | 2209.50 | 2222.00 | -1.81% | 609,900 |
| 2026-01-08 | 2261.00 | 2267.50 | 2245.50 | 2263.00 | +0.00% | 516,500 |
| 2026-01-07 | 2234.00 | 2278.00 | 2215.00 | 2263.00 | +0.07% | 648,600 |
| 2026-01-06 | 2295.00 | 2299.00 | 2257.00 | 2261.50 | -1.16% | 592,000 |
| 2026-01-05 | 2277.00 | 2290.00 | 2260.50 | 2288.00 | +1.94% | 646,000 |
| 2025-12-30 | 2264.00 | 2288.50 | 2241.50 | 2244.50 | -1.43% | 610,200 |
| 2025-12-29 | 2250.00 | 2293.00 | 2235.50 | 2277.00 | +0.49% | 669,900 |
| 2025-12-26 | 2269.00 | 2282.50 | 2239.00 | 2266.00 | +0.40% | 377,900 |
| 2025-12-25 | 2252.00 | 2262.50 | 2240.00 | 2257.00 | +0.76% | 240,300 |
| 2025-12-24 | 2254.00 | 2266.50 | 2226.50 | 2240.00 | -1.34% | 621,300 |
| 2025-12-23 | 2223.00 | 2270.50 | 2223.00 | 2270.50 | +1.61% | 522,800 |
| 2025-12-22 | 2250.00 | 2265.00 | 2230.50 | 2234.50 | +1.45% | 1,206,500 |
| 2025-12-19 | 2200.00 | 2215.00 | 2184.00 | 2202.50 | +0.87% | 584,600 |
| 2025-12-18 | 2176.50 | 2208.50 | 2172.00 | 2183.50 | -1.13% | 600,000 |
| 2025-12-17 | 2210.00 | 2215.00 | 2172.00 | 2208.50 | -0.50% | 835,000 |
| 2025-12-16 | 2231.50 | 2240.00 | 2168.00 | 2219.50 | -2.38% | 1,016,100 |
| 2025-12-15 | 2230.50 | 2287.50 | 2228.50 | 2273.50 | +0.15% | 809,600 |
| 2025-12-12 | 2239.50 | 2272.00 | 2221.00 | 2270.00 | +1.95% | 730,800 |
| 2025-12-11 | 2285.50 | 2287.00 | 2210.00 | 2226.50 | -1.92% | 752,200 |
| 2025-12-10 | 2340.00 | 2340.00 | 2270.00 | 2270.00 | -2.58% | 949,000 |
| 2025-12-09 | 2335.50 | 2343.00 | 2307.00 | 2330.00 | +0.19% | 644,400 |
| 2025-12-08 | 2318.50 | 2329.00 | 2289.00 | 2325.50 | +2.51% | 954,000 |
| 2025-12-05 | 2280.00 | 2325.00 | 2225.00 | 2268.50 | -2.87% | 1,195,900 |
| 2025-12-04 | 2290.00 | 2347.00 | 2287.00 | 2335.50 | +0.65% | 885,900 |
| 2025-12-03 | 2308.00 | 2337.50 | 2278.00 | 2320.50 | +1.24% | 726,700 |
| 2025-12-02 | 2350.00 | 2377.00 | 2286.50 | 2292.00 | -3.47% | 826,800 |
| 2025-12-01 | 2387.00 | 2409.50 | 2355.00 | 2374.50 | +0.17% | 952,800 |
| 2025-11-28 | 2344.00 | 2387.00 | 2340.00 | 2370.50 | -0.29% | 776,600 |
| 2025-11-27 | 2335.50 | 2383.50 | 2321.50 | 2377.50 | +1.82% | 719,700 |
| 2025-11-26 | 2287.50 | 2350.00 | 2272.00 | 2335.00 | +2.77% | 937,000 |
| 2025-11-25 | 2332.50 | 2332.50 | 2251.00 | 2272.00 | +4.10% | 1,599,200 |
| 2025-11-21 | 2167.00 | 2206.00 | 2153.00 | 2182.50 | -3.62% | 1,106,600 |
| 2025-11-20 | 2297.50 | 2302.00 | 2248.50 | 2264.50 | +2.42% | 780,900 |
| 2025-11-19 | 2230.00 | 2260.50 | 2202.00 | 2211.00 | -2.19% | 988,300 |
| 2025-11-18 | 2318.00 | 2365.00 | 2248.50 | 2260.50 | -0.33% | 1,199,100 |
| 2025-11-17 | 2298.00 | 2306.00 | 2259.00 | 2268.00 | -0.29% | 725,400 |
| 2025-11-14 | 2262.50 | 2306.00 | 2249.00 | 2274.50 | -1.60% | 988,000 |
| 2025-11-13 | 2221.50 | 2315.50 | 2195.00 | 2311.50 | +4.22% | 1,636,400 |
| 2025-11-12 | 2227.00 | 2243.50 | 2181.50 | 2218.00 | -1.14% | 1,326,100 |
| 2025-11-11 | 2248.50 | 2275.00 | 2230.00 | 2243.50 | +1.01% | 1,180,100 |
| 2025-11-10 | 2234.00 | 2256.00 | 2199.00 | 2221.00 | -0.98% | 984,700 |
| 2025-11-07 | 2232.50 | 2269.50 | 2208.00 | 2243.00 | -0.97% | 1,165,500 |
| 2025-11-06 | 2293.00 | 2317.50 | 2237.50 | 2265.00 | +0.98% | 1,987,200 |
| 2025-11-05 | 2215.00 | 2274.00 | 2143.00 | 2243.00 | -4.49% | 3,097,200 |
| 2025-11-04 | 2336.50 | 2520.00 | 2286.50 | 2348.50 | +2.71% | 7,630,500 |
| 2025-10-31 | 2286.50 | 2286.50 | 2257.50 | 2286.50 | +21.20% | 3,733,000 |
| 2025-10-30 | 1826.50 | 1888.00 | 1821.00 | 1886.50 | +3.80% | 2,321,700 |
| 2025-10-29 | 1820.00 | 1845.50 | 1810.50 | 1817.50 | -0.60% | 987,500 |
| 2025-10-28 | 1833.00 | 1860.00 | 1826.50 | 1828.50 | -2.14% | 936,200 |
| 2025-10-27 | 1873.00 | 1883.00 | 1843.00 | 1868.50 | +0.46% | 1,489,700 |
| 2025-10-24 | 1872.00 | 1874.50 | 1843.00 | 1860.00 | +0.30% | 1,192,500 |
| 2025-10-23 | 1840.00 | 1869.50 | 1839.50 | 1854.50 | -0.56% | 819,500 |
| 2025-10-22 | 1880.00 | 1884.50 | 1849.50 | 1865.00 | -1.89% | 628,400 |
| 2025-10-21 | 1890.00 | 1943.50 | 1889.50 | 1901.00 | +1.66% | 1,150,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.76%). Worst month: Jul (-10.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is ANRITSU CORPORATION's (6754.T) latest close?
2754.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6754.T's 52-week high and low?
4855.00 high and 1821.00 low over the trailing 52 weeks, as of 2026-10-30.
What is ANRITSU CORPORATION's strongest and weakest month historically?
Historically, 6754.T's strongest calendar month has been Feb (average +10.76%) and its weakest Jul (average -10.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6754.T?
Mixed moving-average stack: Trades -15.1% vs the 50-day and -18.8% vs the 200-day average, 43.3% below the 52-week high and +57.7% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 6754.T above its 50-day and 200-day moving averages?
ANRITSU CORPORATION trades 15.1% below its 50-day and 18.8% below its 200-day moving average (13.0% below its 20-day). As of 2026-10-30.