Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 10,215
-135 (-1.30%)
Aug 1, 2025, 3:30 PM JST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 9,539.00 | 9,738.00 | 9,450.00 | 9,663.00 | 9,663.00 | 1.18% | 27,136,200 |
| Jun 17, 2025 | 9,290.00 | 9,727.00 | 9,276.00 | 9,550.00 | 9,550.00 | 2.43% | 42,568,500 |
| Jun 16, 2025 | 8,535.00 | 9,403.00 | 8,528.00 | 9,323.00 | 9,323.00 | 9.63% | 55,824,400 |
| Jun 13, 2025 | 8,399.00 | 8,509.00 | 8,228.00 | 8,504.00 | 8,504.00 | 2.42% | 26,761,800 |
| Jun 12, 2025 | 8,262.00 | 8,404.00 | 8,247.00 | 8,303.00 | 8,303.00 | -0.46% | 14,063,000 |
| Jun 11, 2025 | 8,550.00 | 8,664.00 | 8,306.00 | 8,341.00 | 8,341.00 | 0.45% | 26,387,700 |
| Jun 10, 2025 | 8,450.00 | 8,677.00 | 8,300.00 | 8,304.00 | 8,304.00 | -0.12% | 32,926,100 |
| Jun 9, 2025 | 8,148.00 | 8,365.00 | 8,110.00 | 8,314.00 | 8,314.00 | 4.86% | 20,219,100 |
| Jun 6, 2025 | 7,670.00 | 7,929.00 | 7,666.00 | 7,929.00 | 7,929.00 | 2.23% | 15,634,400 |
| Jun 5, 2025 | 7,550.00 | 7,847.00 | 7,515.00 | 7,756.00 | 7,756.00 | 4.57% | 24,746,600 |
| Jun 4, 2025 | 7,501.00 | 7,585.00 | 7,343.00 | 7,417.00 | 7,417.00 | 1.92% | 16,762,600 |
| Jun 3, 2025 | 7,176.00 | 7,370.00 | 7,163.00 | 7,277.00 | 7,277.00 | 2.64% | 13,397,900 |
| Jun 2, 2025 | 7,217.00 | 7,234.00 | 7,083.00 | 7,090.00 | 7,090.00 | -3.76% | 9,779,400 |
| May 30, 2025 | 7,412.00 | 7,412.00 | 7,293.00 | 7,367.00 | 7,367.00 | -3.61% | 16,869,600 |
| May 29, 2025 | 7,620.00 | 7,651.00 | 7,367.00 | 7,643.00 | 7,643.00 | 5.35% | 24,122,000 |
| May 28, 2025 | 7,290.00 | 7,434.00 | 7,215.00 | 7,255.00 | 7,255.00 | 1.60% | 16,046,800 |
| May 27, 2025 | 7,100.00 | 7,142.00 | 7,010.00 | 7,141.00 | 7,141.00 | 0.56% | 11,295,400 |
| May 26, 2025 | 6,834.00 | 7,128.00 | 6,831.00 | 7,101.00 | 7,101.00 | 4.20% | 13,078,100 |
| May 23, 2025 | 6,857.00 | 6,962.00 | 6,811.00 | 6,815.00 | 6,815.00 | 0.46% | 9,850,500 |