Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	174.50	175.00	171.00	173.04	-	-8.93%	2,259
Jan 28, 2026	181.19	195.42	181.19	190.01	190.01	17.12%	140,072
Jan 27, 2026	161.57	164.49	160.07	162.24	162.24	6.80%	104,603
Jan 26, 2026	153.00	155.23	151.26	151.91	151.91	2.25%	42,604
Jan 23, 2026	150.78	150.78	147.56	148.56	148.56	1.52%	43,791
Jan 22, 2026	144.60	146.34	144.44	146.34	146.34	4.54%	49,797
Jan 21, 2026	137.51	141.13	136.03	139.99	139.99	6.08%	62,747
Jan 20, 2026	134.00	134.00	130.00	131.97	131.97	-8.04%	66,155
Jan 16, 2026	143.20	144.34	142.05	143.50	143.50	-0.69%	57,350
Jan 15, 2026	144.56	146.80	143.53	144.50	144.50	0.50%	42,584
Jan 14, 2026	142.50	144.99	140.00	143.78	143.78	2.60%	84,561
Jan 13, 2026	138.62	142.17	138.62	140.13	140.13	2.75%	56,984
Jan 12, 2026	135.80	137.23	135.31	136.38	136.38	0.59%	40,879
Jan 9, 2026	128.75	135.86	127.01	135.57	135.57	4.84%	70,855
Jan 8, 2026	128.93	130.89	128.31	129.31	129.31	-1.92%	30,734
Jan 7, 2026	134.25	134.25	131.55	131.84	131.84	-4.14%	84,870
Jan 6, 2026	137.78	138.86	135.98	137.53	137.53	-0.29%	77,365
Jan 5, 2026	137.00	138.30	134.92	137.93	137.93	6.50%	117,444
Jan 2, 2026	125.80	129.72	125.80	129.51	129.51	2.52%	50,909
Dec 31, 2025	127.00	127.00	124.98	126.33	126.33	-0.53%	23,337
Dec 30, 2025	126.61	127.27	125.84	127.00	127.00	0.77%	23,984
Dec 29, 2025	120.05	126.59	120.05	126.03	126.03	-2.26%	30,919
Dec 26, 2025	122.73	129.49	122.73	128.95	128.95	-0.21%	26,414
Dec 24, 2025	127.50	131.18	127.50	129.22	129.22	1.54%	17,603
Dec 23, 2025	131.30	131.30	125.71	127.26	127.26	-0.09%	47,925
Dec 22, 2025	126.00	127.88	126.00	127.38	127.38	1.90%	31,672
Dec 19, 2025	123.94	127.38	123.94	125.01	125.01	1.35%	45,254
Dec 18, 2025	119.40	123.71	119.40	123.35	123.35	2.37%	94,993
Dec 17, 2025	124.14	124.29	120.17	120.50	120.50	-4.10%	50,619
Dec 16, 2025	124.88	125.96	124.39	125.65	125.65	0.88%	53,343
Dec 15, 2025	125.68	126.07	124.41	124.55	124.55	-1.68%	45,820
Dec 12, 2025	133.10	133.10	125.23	126.68	126.68	-8.24%	51,496
Dec 11, 2025	135.00	138.05	134.50	138.05	138.05	4.90%	53,233
Dec 10, 2025	128.78	131.60	127.39	131.60	131.60	0.97%	55,237
Dec 9, 2025	130.25	131.56	129.81	130.33	130.33	0.10%	29,165
Dec 8, 2025	134.76	134.76	128.17	130.21	130.21	-0.56%	61,587
Dec 5, 2025	131.00	131.46	129.99	130.94	130.94	-0.72%	25,222
Dec 4, 2025	133.67	133.73	131.28	131.89	131.89	-1.97%	74,805
Dec 3, 2025	132.00	134.54	131.18	134.54	134.54	4.36%	91,134
Dec 2, 2025	129.00	129.35	127.10	128.92	128.92	0.47%	36,855
Dec 1, 2025	124.86	128.98	124.86	128.32	128.32	-3.37%	62,816
Nov 28, 2025	130.00	133.88	130.00	132.79	132.79	4.07%	37,088
Nov 26, 2025	124.60	127.80	123.00	127.60	127.60	3.29%	142,299
Nov 25, 2025	122.63	123.95	119.39	123.53	123.53	0.82%	101,216
Nov 24, 2025	119.90	124.33	119.00	122.52	122.52	2.11%	131,856
Nov 21, 2025	114.87	119.99	113.38	119.99	119.99	-2.06%	80,431
Nov 20, 2025	133.00	137.35	122.49	122.52	122.52	-2.14%	141,738
Nov 19, 2025	125.70	126.50	122.80	125.20	125.20	1.50%	70,068
Nov 18, 2025	124.88	125.95	121.42	123.35	123.35	-1.57%	60,642
Nov 17, 2025	127.75	128.87	124.25	125.31	125.31	-1.91%	53,555