Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	48.56	49.99	48.01	49.60	49.60	7.13%	142,037
Sep 25, 2024	46.02	46.57	45.90	46.30	46.30	0.96%	183,642
Sep 24, 2024	45.47	45.86	44.70	45.86	45.86	2.92%	54,873
Sep 23, 2024	44.70	44.70	44.38	44.56	44.56	0.69%	21,599
Sep 20, 2024	45.23	45.23	43.95	44.26	44.26	-2.59%	66,241
Sep 19, 2024	43.55	45.59	43.55	45.43	45.43	4.92%	71,206
Sep 18, 2024	43.61	43.94	43.20	43.30	43.30	0.79%	65,992
Sep 17, 2024	43.34	43.45	42.72	42.96	42.96	-4.87%	34,915
Sep 16, 2024	44.59	45.17	44.53	45.16	45.16	-0.20%	28,148
Sep 13, 2024	45.27	45.53	45.05	45.25	45.25	1.48%	122,585
Sep 12, 2024	43.52	44.84	43.50	44.59	44.59	3.67%	161,189
Sep 11, 2024	41.53	43.01	40.91	43.01	43.01	3.36%	127,901
Sep 10, 2024	41.63	41.81	40.80	41.61	41.61	2.26%	101,885
Sep 9, 2024	40.72	41.28	39.25	40.69	40.69	2.99%	95,487
Sep 6, 2024	41.40	41.40	39.06	39.51	39.51	-6.35%	147,457
Sep 5, 2024	40.94	42.57	39.84	42.19	42.19	-0.50%	123,931
Sep 4, 2024	42.29	43.13	42.06	42.40	42.40	-0.96%	152,527
Sep 3, 2024	46.05	46.05	42.56	42.81	42.81	-7.02%	62,779
Aug 30, 2024	46.14	46.33	45.80	46.04	46.04	4.59%	37,581
Aug 29, 2024	44.67	45.12	43.66	44.02	44.02	-1.15%	100,753
Aug 28, 2024	44.44	44.59	43.47	44.53	44.53	4.16%	739,952
Aug 27, 2024	42.21	42.91	42.03	42.75	42.75	0.97%	30,784
Aug 26, 2024	42.99	43.17	42.14	42.34	42.34	-4.62%	32,939
Aug 23, 2024	43.94	44.68	43.90	44.39	44.39	0.23%	50,629
Aug 22, 2024	45.91	45.97	44.09	44.29	44.29	-1.93%	63,423
Aug 21, 2024	46.42	46.42	44.71	45.16	45.16	0.58%	60,121
Aug 20, 2024	45.32	45.46	44.72	44.90	44.90	-1.79%	76,245
Aug 19, 2024	44.66	45.72	44.50	45.72	45.72	3.53%	46,227
Aug 16, 2024	43.98	44.43	43.89	44.16	44.16	1.28%	49,921
Aug 15, 2024	42.89	43.74	42.73	43.60	43.60	3.17%	94,719
Aug 14, 2024	42.81	42.91	41.93	42.26	42.26	-3.14%	101,153
Aug 13, 2024	43.06	43.80	42.71	43.63	43.63	7.20%	154,252
Aug 12, 2024	40.69	41.11	40.11	40.70	40.70	1.70%	104,803
Aug 9, 2024	39.60	40.18	39.45	40.02	40.02	-2.58%	68,868
Aug 8, 2024	39.05	41.71	39.05	41.08	41.08	2.52%	196,163
Aug 7, 2024	42.00	42.34	40.00	40.07	40.07	-3.35%	150,192
Aug 6, 2024	40.95	41.98	40.21	41.46	41.46	2.27%	123,527
Aug 5, 2024	37.36	42.10	37.03	40.54	40.54	-2.10%	226,106