Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 11,675
+115 (0.99%)
Aug 29, 2025, 3:30 PM JST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11,650.00 | 11,690.00 | 11,465.00 | 11,675.00 | 11,675.00 | 0.99% | 8,904,400 |
| Aug 28, 2025 | 11,030.00 | 11,585.00 | 10,985.00 | 11,560.00 | 11,560.00 | 1.45% | 13,701,000 |
| Aug 27, 2025 | 11,050.00 | 11,530.00 | 10,930.00 | 11,395.00 | 11,395.00 | 4.49% | 13,947,800 |
| Aug 26, 2025 | 10,845.00 | 10,970.00 | 10,665.00 | 10,905.00 | 10,905.00 | 0.23% | 6,437,800 |
| Aug 25, 2025 | 11,205.00 | 11,250.00 | 10,850.00 | 10,880.00 | 10,880.00 | 1.07% | 6,811,600 |
| Aug 22, 2025 | 10,975.00 | 11,060.00 | 10,660.00 | 10,765.00 | 10,765.00 | -1.64% | 7,562,400 |
| Aug 21, 2025 | 10,945.00 | 11,290.00 | 10,820.00 | 10,945.00 | 10,945.00 | 1.67% | 10,480,500 |
| Aug 20, 2025 | 10,985.00 | 11,010.00 | 10,640.00 | 10,765.00 | 10,765.00 | -5.65% | 9,239,500 |
| Aug 19, 2025 | 11,660.00 | 11,775.00 | 11,315.00 | 11,410.00 | 11,410.00 | -0.44% | 7,816,000 |
| Aug 18, 2025 | 11,225.00 | 11,485.00 | 11,165.00 | 11,460.00 | 11,460.00 | 1.46% | 7,636,900 |
| Aug 15, 2025 | 11,340.00 | 11,345.00 | 11,060.00 | 11,295.00 | 11,295.00 | 0.76% | 8,885,600 |
| Aug 14, 2025 | 11,705.00 | 11,825.00 | 11,185.00 | 11,210.00 | 11,210.00 | -4.64% | 13,373,500 |
| Aug 13, 2025 | 11,630.00 | 11,790.00 | 11,260.00 | 11,755.00 | 11,755.00 | 5.43% | 17,495,800 |
| Aug 12, 2025 | 10,945.00 | 11,295.00 | 10,845.00 | 11,150.00 | 11,150.00 | 6.34% | 17,332,800 |
| Aug 8, 2025 | 10,265.00 | 10,570.00 | 10,130.00 | 10,485.00 | 10,485.00 | 3.71% | 13,606,600 |
| Aug 7, 2025 | 9,807.00 | 10,110.00 | 9,744.00 | 10,110.00 | 10,110.00 | 0.30% | 8,388,500 |
| Aug 6, 2025 | 9,900.00 | 10,080.00 | 9,780.00 | 10,080.00 | 10,080.00 | 0.35% | 12,778,000 |
| Aug 5, 2025 | 10,150.00 | 10,240.00 | 9,983.00 | 10,045.00 | 10,045.00 | -0.05% | 7,521,500 |
| Aug 4, 2025 | 9,890.00 | 10,090.00 | 9,881.00 | 10,050.00 | 10,050.00 | -1.62% | 12,432,100 |
| Aug 1, 2025 | 9,929.00 | 10,300.00 | 9,851.00 | 10,215.00 | 10,215.00 | -1.30% | 16,459,400 |
| Jul 31, 2025 | 10,100.00 | 10,430.00 | 9,938.00 | 10,350.00 | 10,350.00 | 1.02% | 19,355,400 |
| Jul 30, 2025 | 10,505.00 | 10,650.00 | 10,100.00 | 10,245.00 | 10,245.00 | -1.06% | 26,356,000 |
| Jul 29, 2025 | 10,400.00 | 10,515.00 | 10,275.00 | 10,355.00 | 10,355.00 | -1.05% | 10,670,000 |
| Jul 28, 2025 | 10,430.00 | 10,695.00 | 10,305.00 | 10,465.00 | 10,465.00 | -8.96% | 14,206,100 |
| Jul 25, 2025 | 11,315.00 | 11,550.00 | 11,270.00 | 11,495.00 | 11,495.00 | 1.41% | 8,551,000 |
| Jul 24, 2025 | 11,605.00 | 11,665.00 | 11,310.00 | 11,335.00 | 11,335.00 | -0.66% | 11,975,700 |
| Jul 23, 2025 | 11,325.00 | 11,445.00 | 11,070.00 | 11,410.00 | 11,410.00 | 0.57% | 13,405,500 |
| Jul 22, 2025 | 11,160.00 | 11,500.00 | 11,155.00 | 11,345.00 | 11,345.00 | 1.43% | 9,714,400 |
| Jul 18, 2025 | 11,550.00 | 11,620.00 | 11,170.00 | 11,185.00 | 11,185.00 | -4.44% | 14,188,900 |
| Jul 17, 2025 | 11,525.00 | 11,740.00 | 11,305.00 | 11,705.00 | 11,705.00 | -0.76% | 14,058,600 |
| Jul 16, 2025 | 11,840.00 | 12,040.00 | 11,650.00 | 11,795.00 | 11,795.00 | 0.64% | 16,476,700 |
| Jul 15, 2025 | 11,450.00 | 11,730.00 | 11,335.00 | 11,720.00 | 11,720.00 | 1.78% | 13,936,800 |
| Jul 14, 2025 | 11,400.00 | 11,560.00 | 11,305.00 | 11,515.00 | 11,515.00 | 1.68% | 8,609,200 |
| Jul 11, 2025 | 11,450.00 | 11,640.00 | 11,120.00 | 11,325.00 | 11,325.00 | 0.71% | 17,165,400 |
| Jul 10, 2025 | 11,080.00 | 11,245.00 | 10,970.00 | 11,245.00 | 11,245.00 | 2.41% | 14,583,100 |
| Jul 9, 2025 | 11,090.00 | 11,095.00 | 10,700.00 | 10,980.00 | 10,980.00 | 0.23% | 13,897,400 |
| Jul 8, 2025 | 10,750.00 | 10,995.00 | 10,675.00 | 10,955.00 | 10,955.00 | 2.53% | 12,371,200 |
| Jul 7, 2025 | 10,645.00 | 10,770.00 | 10,510.00 | 10,685.00 | 10,685.00 | 0.09% | 7,632,800 |
| Jul 4, 2025 | 10,700.00 | 10,865.00 | 10,640.00 | 10,675.00 | 10,675.00 | 1.38% | 11,862,900 |
| Jul 3, 2025 | 10,580.00 | 10,630.00 | 10,440.00 | 10,530.00 | 10,530.00 | 1.01% | 12,321,700 |
| Jul 2, 2025 | 10,170.00 | 10,620.00 | 10,140.00 | 10,425.00 | 10,425.00 | -3.16% | 16,593,000 |
| Jul 1, 2025 | 10,435.00 | 10,880.00 | 10,420.00 | 10,765.00 | 10,765.00 | 1.03% | 13,846,700 |
| Jun 30, 2025 | 10,735.00 | 10,965.00 | 10,570.00 | 10,655.00 | 10,655.00 | 0.66% | 18,527,500 |
| Jun 27, 2025 | 10,575.00 | 10,735.00 | 10,470.00 | 10,585.00 | 10,585.00 | -1.07% | 19,375,500 |
| Jun 26, 2025 | 10,430.00 | 10,750.00 | 10,335.00 | 10,700.00 | 10,700.00 | 5.00% | 18,215,700 |
| Jun 25, 2025 | 10,000.00 | 10,270.00 | 9,957.00 | 10,190.00 | 10,190.00 | 3.32% | 16,542,400 |
| Jun 24, 2025 | 9,882.00 | 9,949.00 | 9,661.00 | 9,863.00 | 9,863.00 | 1.58% | 24,010,400 |
| Jun 23, 2025 | 9,550.00 | 9,775.00 | 9,481.00 | 9,710.00 | 9,710.00 | -1.23% | 20,278,800 |
| Jun 20, 2025 | 9,485.00 | 9,977.00 | 9,470.00 | 9,831.00 | 9,831.00 | 4.24% | 44,503,300 |
| Jun 19, 2025 | 9,699.00 | 9,739.00 | 9,431.00 | 9,431.00 | 9,431.00 | -2.40% | 21,935,400 |