Recent Quotes (30 days)

You have no recent quotes
chg | %

ANRITSU CORPORATION historical prices

   Watch this stock

Historical chart

    820 
    724 
    627 
 Dec 8, 2015 Dec 5, 2016 
Daily prices
-
Date Open High Low Close Volume
Dec 5, 2016 578.00 582.00 575.00 581.00 952,500
Dec 2, 2016 577.00 581.00 575.00 576.00 694,600
Dec 1, 2016 586.00 588.00 575.00 577.00 1,147,100
Nov 30, 2016 577.00 581.00 574.00 579.00 478,900
Nov 29, 2016 581.00 582.00 576.00 578.00 588,100
Nov 28, 2016 575.00 584.00 574.00 584.00 1,022,800
Nov 25, 2016 572.00 583.00 570.00 572.00 967,400
Nov 24, 2016 563.00 571.00 563.00 571.00 572,700
Nov 22, 2016 568.00 569.00 559.00 563.00 858,400
Nov 21, 2016 572.00 575.00 566.00 568.00 970,300
Nov 18, 2016 576.00 576.00 565.00 570.00 1,173,500
Nov 17, 2016 569.00 575.00 565.00 574.00 825,000
Nov 16, 2016 566.00 573.00 562.00 573.00 1,140,400
Nov 15, 2016 560.00 566.00 558.00 566.00 1,063,800
Nov 14, 2016 554.00 559.00 551.00 558.00 983,500
Nov 11, 2016 553.00 557.00 546.00 550.00 1,300,500
Nov 10, 2016 550.00 557.00 547.00 548.00 1,650,800
Nov 9, 2016 558.00 563.00 528.00 531.00 2,185,700
Nov 8, 2016 553.00 559.00 551.00 553.00 921,200
Nov 7, 2016 550.00 552.00 543.00 546.00 645,700
Nov 4, 2016 538.00 542.00 534.00 542.00 975,500
Nov 2, 2016 547.00 548.00 539.00 543.00 1,407,000
Nov 1, 2016 554.00 555.00 545.00 548.00 2,150,300
Oct 31, 2016 555.00 560.00 552.00 557.00 2,144,700
Oct 28, 2016 571.00 573.00 553.00 556.00 5,772,400
Oct 27, 2016 609.00 609.00 603.00 606.00 962,200
Oct 26, 2016 609.00 613.00 603.00 608.00 1,064,500
Oct 25, 2016 613.00 615.00 608.00 611.00 607,700
Oct 24, 2016 608.00 613.00 607.00 610.00 650,500
Oct 21, 2016 614.00 615.00 607.00 610.00 703,700