Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	139.90	140.18	136.58	136.58	136.58	-5.83%	258
Jan 29, 2026	147.98	147.98	144.04	145.04	145.04	-9.91%	336
Jan 28, 2026	156.00	161.00	150.06	161.00	161.00	15.46%	1,325
Jan 27, 2026	136.50	139.44	134.04	139.44	139.44	7.26%	505
Jan 26, 2026	127.08	131.04	127.08	130.00	130.00	1.29%	298
Jan 23, 2026	124.28	128.48	124.28	128.34	128.34	2.74%	120
Jan 22, 2026	121.32	124.92	121.32	124.92	124.92	3.84%	8
Jan 21, 2026	115.68	120.30	115.68	120.30	120.30	8.09%	300
Jan 20, 2026	114.50	114.50	111.30	111.30	111.30	-9.05%	140
Jan 19, 2026	122.52	122.52	117.68	122.38	122.38	-2.10%	223
Jan 16, 2026	121.68	125.00	121.68	125.00	125.00	0.81%	5
Jan 15, 2026	120.10	124.00	120.10	124.00	124.00	-0.32%	100
Jan 14, 2026	122.56	126.24	122.56	124.40	124.40	6.03%	71
Jan 13, 2026	117.32	117.32	117.32	117.32	117.32	0.46%	-
Jan 12, 2026	113.16	117.00	113.16	116.78	116.78	7.37%	269
Jan 9, 2026	108.84	108.84	108.76	108.76	108.76	-2.21%	40
Jan 8, 2026	108.28	111.98	108.28	111.22	111.22	-2.69%	195
Jan 7, 2026	114.78	114.78	111.04	114.30	114.30	-3.95%	27
Jan 6, 2026	115.72	119.30	115.72	119.00	119.00	1.41%	257
Jan 5, 2026	113.66	117.34	113.66	117.34	117.34	6.32%	21
Jan 2, 2026	108.90	110.36	108.88	110.36	110.36	4.87%	410
Dec 30, 2025	105.24	105.24	105.24	105.24	105.24	-0.70%	-
Dec 29, 2025	105.98	105.98	105.98	105.98	105.98	0.65%	49
Dec 23, 2025	109.06	109.06	105.30	105.30	105.30	-1.74%	50
Dec 22, 2025	107.16	107.16	107.16	107.16	107.16	3.60%	-
Dec 19, 2025	103.44	103.44	103.44	103.44	103.44	-0.84%	-
Dec 18, 2025	101.70	104.32	101.70	104.32	104.32	-0.97%	160
Dec 17, 2025	105.34	105.34	105.34	105.34	105.34	-0.94%	-
Dec 16, 2025	106.40	106.40	103.34	106.34	106.34	-1.94%	321
Dec 15, 2025	108.44	108.44	108.44	108.44	108.44	-3.11%	25
Dec 12, 2025	112.08	112.08	111.92	111.92	111.92	-4.41%	260
Dec 11, 2025	113.72	117.08	113.68	117.08	117.08	7.55%	122
Dec 10, 2025	108.92	108.92	108.86	108.86	108.86	-0.91%	700
Dec 9, 2025	109.86	109.86	109.86	109.86	109.86	-0.33%	-
Dec 8, 2025	110.22	110.22	110.22	110.22	110.22	-2.44%	-
Dec 5, 2025	110.44	112.98	110.44	112.98	112.98	-0.09%	9
Dec 4, 2025	113.02	113.08	113.02	113.08	113.08	-0.33%	100
Dec 3, 2025	116.78	116.78	113.46	113.46	113.46	5.19%	90
Dec 2, 2025	107.94	107.94	107.86	107.86	107.86	-2.71%	-
Dec 1, 2025	107.60	110.86	107.58	110.86	110.86	-0.95%	10
Nov 28, 2025	111.92	111.92	111.92	111.92	111.92	0.72%	-
Nov 27, 2025	111.12	111.12	111.12	111.12	111.12	2.02%	-
Nov 26, 2025	105.94	109.06	105.94	108.92	108.92	4.57%	80
Nov 25, 2025	104.16	104.16	104.16	104.16	104.16	-2.47%	-
Nov 24, 2025	100.92	106.80	100.64	106.80	106.80	4.17%	418
Nov 21, 2025	100.00	102.52	96.80	102.52	102.52	-7.64%	1,526
Nov 20, 2025	112.98	116.82	111.00	111.00	111.00	5.96%	304
Nov 19, 2025	104.76	104.76	104.76	104.76	104.76	0.06%	-
Nov 18, 2025	105.46	106.02	104.70	104.70	104.70	-3.48%	196
Nov 17, 2025	109.76	113.02	108.00	108.48	108.48	1.35%	504