Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	63.98	64.20	62.50	62.69	62.69	-1.95%	103,516
Feb 20, 2025	63.98	64.17	63.27	63.94	63.94	1.56%	124,956
Feb 19, 2025	62.65	63.12	62.36	62.96	62.96	0.25%	103,602
Feb 18, 2025	62.41	62.83	62.40	62.80	62.80	5.35%	132,043
Feb 14, 2025	59.68	59.72	59.21	59.61	59.61	-1.62%	29,535
Feb 13, 2025	59.71	60.59	59.65	60.59	60.59	3.89%	40,180
Feb 12, 2025	57.70	58.32	56.35	58.32	58.32	1.80%	97,068
Feb 11, 2025	57.01	57.49	56.85	57.29	57.29	-0.64%	104,542
Feb 10, 2025	56.84	57.66	56.76	57.66	57.66	2.54%	65,934
Feb 7, 2025	55.89	57.22	55.07	56.23	56.23	-0.02%	114,568
Feb 6, 2025	56.15	56.52	56.00	56.24	56.24	-0.20%	102,216
Feb 5, 2025	55.30	56.52	55.28	56.35	56.35	0.36%	126,260
Feb 4, 2025	56.19	57.15	55.69	56.15	56.15	2.61%	51,159
Feb 3, 2025	54.00	55.52	53.70	54.72	54.72	-1.12%	114,292
Jan 31, 2025	57.50	57.50	55.28	55.34	55.34	-3.07%	93,732
Jan 30, 2025	56.93	57.60	56.57	57.09	57.09	0.42%	122,392
Jan 29, 2025	57.22	57.78	56.39	56.85	56.85	4.59%	131,719
Jan 28, 2025	53.95	54.55	52.17	54.36	54.36	-4.49%	174,896
Jan 27, 2025	58.10	58.84	56.74	56.91	56.91	-12.16%	158,740
Jan 24, 2025	64.88	65.40	64.59	64.79	64.79	1.23%	139,870
Jan 23, 2025	63.49	64.05	63.49	64.00	64.00	0.38%	46,878
Jan 22, 2025	63.64	63.84	62.25	63.76	63.76	3.31%	98,162
Jan 21, 2025	61.16	61.89	60.52	61.72	61.72	3.47%	99,978
Jan 17, 2025	59.41	59.65	59.21	59.65	59.65	0.68%	59,166
Jan 16, 2025	59.18	60.00	58.87	59.25	59.25	-0.69%	143,391
Jan 15, 2025	58.90	59.72	58.54	59.66	59.66	0.08%	90,637
Jan 14, 2025	60.00	60.52	59.44	59.61	59.61	-6.73%	124,655
Jan 13, 2025	64.00	64.00	62.56	63.91	63.91	-0.91%	154,755
Jan 10, 2025	63.08	64.90	63.08	64.50	64.50	1.78%	141,843
Jan 8, 2025	63.19	63.47	62.72	63.37	63.37	4.67%	109,372
Jan 7, 2025	62.09	62.30	60.21	60.55	60.55	0.70%	103,684
Jan 6, 2025	59.83	60.80	59.82	60.13	60.13	1.91%	62,750
Jan 3, 2025	55.14	59.08	55.14	59.00	59.00	2.82%	127,482
Jan 2, 2025	55.06	57.88	55.06	57.38	57.38	0.86%	36,420
Dec 31, 2024	60.12	60.12	56.78	56.89	56.89	-1.57%	17,349
Dec 30, 2024	56.05	58.42	56.05	57.80	57.80	-1.53%	45,685
Dec 27, 2024	57.90	59.28	57.90	58.70	58.70	1.44%	29,659
Dec 26, 2024	57.40	57.90	57.24	57.86	57.86	0.90%	17,819
Dec 24, 2024	56.85	57.35	56.70	57.35	57.35	-0.95%	41,502
Dec 23, 2024	57.06	57.90	56.73	57.90	57.90	4.34%	37,384
Dec 20, 2024	54.91	56.11	54.49	55.49	55.49	0.71%	74,916
Dec 19, 2024	57.53	57.53	55.06	55.10	55.10	0.18%	109,738
Dec 18, 2024	57.00	57.63	54.66	55.00	55.00	-2.26%	162,669
Dec 17, 2024	56.22	56.66	56.16	56.27	56.27	-9.79%	41,020
Dec 16, 2024	61.30	62.88	61.30	62.38	62.38	1.76%	29,187
Dec 13, 2024	61.63	61.80	60.98	61.30	61.30	6.53%	17,037
Dec 12, 2024	57.68	57.92	57.34	57.54	57.54	1.32%	29,831
Dec 11, 2024	56.24	56.79	56.11	56.79	56.79	3.01%	29,838
Dec 10, 2024	56.00	56.02	55.05	55.13	55.13	-0.67%	37,997
Dec 9, 2024	57.00	57.00	55.37	55.50	55.50	-6.23%	45,059
Dec 6, 2024	59.08	59.25	58.90	59.19	59.19	-1.61%	75,609
Dec 5, 2024	60.00	60.82	59.15	60.16	60.16	0.53%	66,095
Dec 4, 2024	59.27	59.84	59.00	59.84	59.84	2.10%	56,053
Dec 3, 2024	60.00	60.00	58.30	58.61	58.61	2.73%	50,391
Dec 2, 2024	56.27	57.47	56.27	57.05	57.05	3.15%	157,437
Nov 29, 2024	56.20	56.20	54.57	55.31	55.31	0.02%	145,625
Nov 27, 2024	55.65	55.78	55.02	55.30	55.30	-3.07%	58,727
Nov 26, 2024	57.71	59.68	57.00	57.05	57.05	-4.25%	142,329
Nov 25, 2024	59.99	60.21	58.87	59.58	59.58	-3.12%	53,993
Nov 22, 2024	58.62	62.98	58.62	61.50	61.50	0.67%	48,965
Nov 21, 2024	60.50	61.09	59.45	61.09	61.09	0.38%	51,861
Nov 20, 2024	61.35	61.35	60.28	60.86	60.86	-	46,062
Nov 19, 2024	60.82	61.09	60.06	60.86	60.86	3.22%	91,424
Nov 18, 2024	58.30	59.17	58.27	58.96	58.96	2.59%	73,034
Nov 15, 2024	58.25	58.25	57.18	57.47	57.47	-2.74%	41,388
Nov 14, 2024	60.67	60.67	58.75	59.09	59.09	-2.60%	83,088
Nov 13, 2024	60.36	60.79	59.89	60.67	60.67	-0.82%	112,338
Nov 12, 2024	61.86	62.07	60.56	61.17	61.17	-3.41%	79,875
Nov 11, 2024	64.16	64.22	63.33	63.33	63.33	1.17%	142,017
Nov 8, 2024	62.51	62.60	62.12	62.60	62.60	-3.62%	89,801
Nov 7, 2024	61.09	64.95	61.09	64.95	64.95	2.19%	63,906
Nov 6, 2024	63.55	63.74	62.68	63.56	63.56	5.69%	83,978
Nov 5, 2024	58.94	60.16	58.79	60.14	60.14	3.53%	145,946
Nov 4, 2024	58.00	58.72	57.76	58.09	58.09	0.35%	206,616
Nov 1, 2024	57.70	58.43	57.70	57.89	57.89	0.19%	190,723
Oct 31, 2024	59.03	59.03	57.72	57.78	57.78	-4.92%	85,844
Oct 30, 2024	60.26	61.25	59.82	60.77	60.77	10.85%	81,979
Oct 29, 2024	54.34	55.20	54.12	54.82	54.82	2.39%	103,851
Oct 28, 2024	53.23	53.70	53.05	53.54	53.54	3.92%	116,176
Oct 25, 2024	51.77	52.32	51.31	51.52	51.52	-2.63%	60,729
Oct 24, 2024	52.63	53.10	52.46	52.91	52.91	3.83%	118,349
Oct 23, 2024	51.09	51.36	50.55	50.96	50.96	-3.39%	84,372
Oct 22, 2024	53.00	53.40	51.05	52.75	52.75	-3.60%	32,821
Oct 21, 2024	54.65	54.96	54.15	54.72	54.72	2.22%	57,001
Oct 18, 2024	54.05	54.05	53.29	53.53	53.53	-1.58%	33,194
Oct 17, 2024	55.00	55.00	54.10	54.39	54.39	0.02%	54,852
Oct 16, 2024	54.00	54.58	53.85	54.38	54.38	6.84%	62,292
Oct 15, 2024	54.00	54.11	50.62	50.90	50.90	-4.48%	68,705
Oct 14, 2024	52.73	53.36	52.63	53.29	53.29	1.33%	25,420
Oct 11, 2024	52.27	52.80	52.26	52.59	52.59	4.28%	24,209
Oct 10, 2024	50.25	50.66	49.86	50.43	50.43	-3.02%	41,956
Oct 9, 2024	51.28	52.17	51.25	52.00	52.00	3.15%	116,917
Oct 8, 2024	50.48	50.66	50.05	50.41	50.41	4.02%	170,016
Oct 7, 2024	48.17	48.66	48.04	48.46	48.46	0.35%	33,739
Oct 4, 2024	48.55	48.83	48.10	48.29	48.29	2.09%	50,628
Oct 3, 2024	47.00	48.45	46.80	47.30	47.30	0.66%	71,720
Oct 2, 2024	46.04	47.04	45.76	46.99	46.99	0.99%	82,540
Oct 1, 2024	47.77	47.77	46.00	46.53	46.53	-1.71%	98,588
Sep 30, 2024	46.07	47.70	46.07	47.34	47.34	1.46%	196,982
Sep 27, 2024	46.70	48.00	46.07	46.66	46.66	-5.93%	223,752