Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.88	2.90	2.86	2.90	2.90	-2.68%	281,833
Jan 19, 2026	3.00	3.04	2.98	2.98	2.98	-5.70%	335,342
Jan 16, 2026	3.06	3.16	3.02	3.16	3.16	1.28%	1,183,220
Jan 15, 2026	2.94	3.12	2.94	3.12	3.12	-	420,637
Jan 14, 2026	3.08	3.14	3.08	3.12	3.12	4.70%	966,926
Jan 13, 2026	2.88	2.98	2.88	2.98	2.98	6.43%	2,453,115
Jan 12, 2026	2.74	2.80	2.74	2.80	2.80	1.45%	65,389
Jan 9, 2026	2.76	2.76	2.74	2.76	2.76	-2.13%	239,869
Jan 8, 2026	2.84	2.84	2.76	2.82	2.82	-1.40%	477,811
Jan 7, 2026	2.90	2.90	2.78	2.86	2.86	-2.05%	1,082,704
Jan 6, 2026	2.88	2.94	2.84	2.92	2.92	0.69%	552,781
Jan 5, 2026	2.82	2.90	2.82	2.90	2.90	6.62%	462,529
Dec 30, 2025	2.72	2.72	2.66	2.72	2.72	-	11,879
Dec 29, 2025	2.72	2.72	2.70	2.72	2.72	-2.16%	153,565
Dec 26, 2025	2.70	2.78	2.70	2.78	2.78	4.51%	290,306
Dec 25, 2025	2.70	2.70	2.66	2.66	2.66	-2.21%	38,483
Dec 24, 2025	2.70	2.74	2.70	2.72	2.72	1.49%	31,555
Dec 23, 2025	2.70	2.70	2.66	2.68	2.68	-1.47%	470,153
Dec 22, 2025	2.70	2.72	2.70	2.72	2.72	3.82%	580,933
Dec 19, 2025	2.62	2.64	2.54	2.62	2.62	0.77%	518,447
Dec 18, 2025	2.62	2.62	2.56	2.60	2.60	-2.99%	138,260
Dec 17, 2025	2.70	2.70	2.66	2.68	2.68	-	142,840
Dec 16, 2025	2.70	2.70	2.64	2.68	2.68	-0.74%	51,795
Dec 15, 2025	2.66	2.72	2.66	2.70	2.70	-6.90%	97,147
Dec 12, 2025	2.88	2.92	2.84	2.90	2.90	-0.68%	675,075
Dec 11, 2025	2.90	2.94	2.86	2.92	2.92	1.39%	130,471
Dec 9, 2025	2.84	2.88	2.84	2.88	2.88	0.70%	52,172
Dec 8, 2025	2.84	2.86	2.82	2.86	2.86	0.70%	121,153
Dec 4, 2025	2.90	2.90	2.82	2.84	2.84	-1.39%	324,878
Dec 3, 2025	2.88	2.96	2.88	2.88	2.88	3.60%	103,522
Dec 2, 2025	2.74	2.80	2.74	2.78	2.78	1.46%	22,542
Dec 1, 2025	2.74	2.80	2.74	2.74	2.74	-3.52%	467,399
Nov 28, 2025	2.90	2.90	2.84	2.84	2.84	-2.07%	702,724
Nov 27, 2025	2.86	2.90	2.86	2.90	2.90	5.07%	285,653
Nov 26, 2025	2.72	2.78	2.72	2.76	2.76	2.22%	41,327
Nov 25, 2025	2.70	2.72	2.64	2.70	2.70	3.85%	107,726
Nov 24, 2025	2.58	2.60	2.56	2.60	2.60	0.78%	127,310
Nov 21, 2025	2.62	2.64	2.48	2.58	2.58	-12.84%	1,461,710
Nov 20, 2025	2.90	2.96	2.88	2.96	2.96	7.25%	1,208,237
Nov 19, 2025	2.76	2.84	2.68	2.76	2.76	-1.43%	793,164
Nov 18, 2025	2.86	2.86	2.72	2.80	2.80	-3.45%	687,732
Nov 17, 2025	2.82	2.90	2.80	2.90	2.90	2.11%	408,185
Nov 14, 2025	2.82	2.84	2.72	2.84	2.84	-4.70%	1,521,096