Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 23,980
-1,150 (-4.58%)
At close: Mar 19, 2026
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 24,040.00 | 24,195.00 | 23,750.00 | 23,980.00 | 23,980.00 | -4.58% | 8,793,000 |
| Mar 18, 2026 | 24,325.00 | 25,130.00 | 24,250.00 | 25,130.00 | 25,130.00 | 6.73% | 7,535,700 |
| Mar 17, 2026 | 24,485.00 | 24,495.00 | 23,385.00 | 23,545.00 | 23,545.00 | -2.46% | 6,461,000 |
| Mar 16, 2026 | 23,705.00 | 24,140.00 | 23,310.00 | 24,140.00 | 24,140.00 | 2.07% | 6,268,800 |
| Mar 13, 2026 | 23,500.00 | 23,935.00 | 23,455.00 | 23,650.00 | 23,650.00 | -3.47% | 8,421,000 |
| Mar 12, 2026 | 24,500.00 | 24,665.00 | 23,915.00 | 24,500.00 | 24,500.00 | -1.55% | 8,233,500 |
| Mar 11, 2026 | 24,575.00 | 25,425.00 | 24,285.00 | 24,885.00 | 24,885.00 | 3.36% | 8,431,200 |
| Mar 10, 2026 | 24,070.00 | 24,450.00 | 23,620.00 | 24,075.00 | 24,075.00 | 5.25% | 8,735,600 |
| Mar 9, 2026 | 23,140.00 | 23,430.00 | 22,120.00 | 22,875.00 | 22,875.00 | -11.03% | 13,435,300 |
| Mar 6, 2026 | 25,035.00 | 25,775.00 | 24,870.00 | 25,710.00 | 25,710.00 | 0.69% | 8,110,400 |
| Mar 5, 2026 | 25,800.00 | 26,410.00 | 24,955.00 | 25,535.00 | 25,535.00 | 4.22% | 10,917,700 |
| Mar 4, 2026 | 24,910.00 | 25,590.00 | 23,820.00 | 24,500.00 | 24,500.00 | -4.76% | 13,140,600 |
| Mar 3, 2026 | 26,000.00 | 26,575.00 | 25,440.00 | 25,725.00 | 25,725.00 | -0.29% | 9,494,000 |
| Mar 2, 2026 | 26,350.00 | 26,460.00 | 25,715.00 | 25,800.00 | 25,800.00 | -3.91% | 8,517,800 |
| Feb 27, 2026 | 27,015.00 | 27,075.00 | 26,360.00 | 26,850.00 | 26,850.00 | -4.53% | 10,083,200 |
| Feb 26, 2026 | 29,040.00 | 29,345.00 | 27,275.00 | 28,125.00 | 28,125.00 | -1.71% | 11,553,900 |
| Feb 25, 2026 | 26,765.00 | 28,615.00 | 26,610.00 | 28,615.00 | 28,615.00 | 7.49% | 11,925,400 |
| Feb 24, 2026 | 25,500.00 | 26,760.00 | 25,470.00 | 26,620.00 | 26,620.00 | 4.49% | 7,971,000 |
| Feb 20, 2026 | 25,540.00 | 26,240.00 | 25,340.00 | 25,475.00 | 25,475.00 | -2.00% | 8,138,800 |
| Feb 19, 2026 | 27,455.00 | 27,855.00 | 25,655.00 | 25,995.00 | 25,995.00 | -3.58% | 13,630,600 |
| Feb 18, 2026 | 26,690.00 | 27,225.00 | 26,325.00 | 26,960.00 | 26,960.00 | 0.62% | 6,073,300 |
| Feb 17, 2026 | 27,140.00 | 27,225.00 | 26,480.00 | 26,795.00 | 26,795.00 | -1.13% | 5,650,300 |
| Feb 16, 2026 | 27,440.00 | 27,470.00 | 26,980.00 | 27,100.00 | 27,100.00 | -0.11% | 5,492,200 |
| Feb 13, 2026 | 26,310.00 | 27,440.00 | 26,005.00 | 27,130.00 | 27,130.00 | 1.19% | 12,024,300 |
| Feb 12, 2026 | 27,900.00 | 28,000.00 | 26,760.00 | 26,810.00 | 26,810.00 | -3.13% | 9,748,600 |
| Feb 10, 2026 | 27,580.00 | 28,320.00 | 27,305.00 | 27,675.00 | 27,675.00 | 1.17% | 10,753,800 |
| Feb 9, 2026 | 27,530.00 | 28,125.00 | 27,020.00 | 27,355.00 | 27,355.00 | 11.52% | 17,910,900 |
| Feb 6, 2026 | 23,400.00 | 24,660.00 | 23,325.00 | 24,530.00 | 24,530.00 | 1.15% | 9,085,600 |
| Feb 5, 2026 | 24,700.00 | 25,070.00 | 23,815.00 | 24,250.00 | 24,250.00 | -4.81% | 11,216,000 |
| Feb 4, 2026 | 25,425.00 | 25,825.00 | 25,015.00 | 25,475.00 | 25,475.00 | -2.13% | 9,267,800 |
| Feb 3, 2026 | 25,540.00 | 26,070.00 | 24,960.00 | 26,030.00 | 26,030.00 | 7.10% | 11,567,300 |
| Feb 2, 2026 | 25,345.00 | 26,415.00 | 24,305.00 | 24,305.00 | 24,305.00 | -4.70% | 14,087,700 |
| Jan 30, 2026 | 25,770.00 | 26,480.00 | 25,155.00 | 25,505.00 | 25,505.00 | -5.04% | 14,792,800 |
| Jan 29, 2026 | 28,995.00 | 29,250.00 | 26,860.00 | 26,860.00 | 26,860.00 | 5.17% | 22,178,100 |
| Jan 28, 2026 | 24,980.00 | 25,540.00 | 24,570.00 | 25,540.00 | 25,540.00 | 2.34% | 14,247,200 |
| Jan 27, 2026 | 23,795.00 | 24,955.00 | 23,500.00 | 24,955.00 | 24,955.00 | 5.85% | 13,556,500 |
| Jan 26, 2026 | 23,030.00 | 23,750.00 | 22,800.00 | 23,575.00 | 23,575.00 | 0.19% | 8,870,600 |
| Jan 23, 2026 | 22,840.00 | 23,895.00 | 22,760.00 | 23,530.00 | 23,530.00 | 2.98% | 11,087,800 |
| Jan 22, 2026 | 22,400.00 | 23,200.00 | 22,150.00 | 22,850.00 | 22,850.00 | 4.96% | 11,305,900 |
| Jan 21, 2026 | 20,950.00 | 21,900.00 | 20,930.00 | 21,770.00 | 21,770.00 | 1.33% | 7,874,200 |
| Jan 20, 2026 | 22,055.00 | 22,085.00 | 21,315.00 | 21,485.00 | 21,485.00 | -3.05% | 6,078,500 |
| Jan 19, 2026 | 22,200.00 | 22,690.00 | 22,055.00 | 22,160.00 | 22,160.00 | -2.81% | 7,067,200 |
| Jan 16, 2026 | 22,990.00 | 23,080.00 | 22,315.00 | 22,800.00 | 22,800.00 | 1.38% | 8,833,300 |
| Jan 15, 2026 | 22,600.00 | 22,745.00 | 21,890.00 | 22,490.00 | 22,490.00 | -2.47% | 12,103,900 |
| Jan 14, 2026 | 22,160.00 | 23,285.00 | 22,160.00 | 23,060.00 | 23,060.00 | 4.89% | 12,797,700 |
| Jan 13, 2026 | 21,495.00 | 22,390.00 | 21,310.00 | 21,985.00 | 21,985.00 | 8.54% | 15,295,200 |
| Jan 9, 2026 | 20,180.00 | 20,435.00 | 19,740.00 | 20,255.00 | 20,255.00 | 0.75% | 8,367,200 |
| Jan 8, 2026 | 20,600.00 | 20,775.00 | 20,070.00 | 20,105.00 | 20,105.00 | -2.43% | 7,104,600 |
| Jan 7, 2026 | 21,600.00 | 21,650.00 | 20,450.00 | 20,605.00 | 20,605.00 | -4.41% | 9,403,700 |
| Jan 6, 2026 | 21,345.00 | 21,600.00 | 21,180.00 | 21,555.00 | 21,555.00 | 1.79% | 8,064,300 |