Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 20,575
+165 (0.81%)
At close: Nov 28, 2025
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20,605.00 | 20,680.00 | 20,260.00 | 20,575.00 | 20,575.00 | 0.81% | 5,947,500 |
| Nov 27, 2025 | 20,100.00 | 20,555.00 | 20,030.00 | 20,410.00 | 20,410.00 | 4.88% | 7,829,100 |
| Nov 26, 2025 | 19,440.00 | 19,685.00 | 19,245.00 | 19,460.00 | 19,460.00 | 1.99% | 8,653,900 |
| Nov 25, 2025 | 19,115.00 | 19,450.00 | 18,820.00 | 19,080.00 | 19,080.00 | 4.18% | 10,489,100 |
| Nov 21, 2025 | 18,760.00 | 19,170.00 | 18,290.00 | 18,315.00 | 18,315.00 | -12.10% | 15,705,900 |
| Nov 20, 2025 | 21,350.00 | 21,450.00 | 20,435.00 | 20,835.00 | 20,835.00 | 8.80% | 15,175,700 |
| Nov 19, 2025 | 19,000.00 | 19,470.00 | 18,270.00 | 19,150.00 | 19,150.00 | -0.57% | 14,068,800 |
| Nov 18, 2025 | 19,560.00 | 20,075.00 | 19,030.00 | 19,260.00 | 19,260.00 | -3.70% | 14,325,200 |
| Nov 17, 2025 | 19,560.00 | 20,000.00 | 19,270.00 | 20,000.00 | 20,000.00 | 2.41% | 8,746,800 |
| Nov 14, 2025 | 19,840.00 | 20,115.00 | 19,425.00 | 19,530.00 | 19,530.00 | -5.52% | 13,322,600 |
| Nov 13, 2025 | 20,060.00 | 20,795.00 | 20,010.00 | 20,670.00 | 20,670.00 | 4.24% | 9,099,200 |
| Nov 12, 2025 | 19,590.00 | 19,855.00 | 18,940.00 | 19,830.00 | 19,830.00 | -0.23% | 11,447,600 |
| Nov 11, 2025 | 21,000.00 | 21,200.00 | 19,525.00 | 19,875.00 | 19,875.00 | -4.08% | 13,038,200 |
| Nov 10, 2025 | 20,120.00 | 20,860.00 | 19,965.00 | 20,720.00 | 20,720.00 | 3.81% | 10,636,600 |
| Nov 7, 2025 | 19,915.00 | 20,115.00 | 19,450.00 | 19,960.00 | 19,960.00 | -5.54% | 13,892,000 |
| Nov 6, 2025 | 20,805.00 | 21,390.00 | 20,610.00 | 21,130.00 | 21,130.00 | 3.15% | 11,074,100 |
| Nov 5, 2025 | 19,780.00 | 20,770.00 | 19,570.00 | 20,485.00 | 20,485.00 | -5.95% | 23,888,500 |
| Nov 4, 2025 | 22,910.00 | 22,950.00 | 21,780.00 | 21,780.00 | 21,780.00 | -5.86% | 17,861,900 |
| Oct 31, 2025 | 22,015.00 | 23,430.00 | 22,010.00 | 23,135.00 | 23,135.00 | 3.88% | 21,774,700 |
| Oct 30, 2025 | 22,390.00 | 23,675.00 | 21,670.00 | 22,270.00 | 22,270.00 | 0.68% | 37,582,800 |
| Oct 29, 2025 | 19,655.00 | 22,120.00 | 19,600.00 | 22,120.00 | 22,120.00 | 22.08% | 36,430,400 |
| Oct 28, 2025 | 18,030.00 | 18,195.00 | 17,765.00 | 18,120.00 | 18,120.00 | -0.41% | 10,269,800 |
| Oct 27, 2025 | 17,685.00 | 18,195.00 | 17,645.00 | 18,195.00 | 18,195.00 | 6.53% | 11,458,600 |
| Oct 24, 2025 | 16,950.00 | 17,220.00 | 16,820.00 | 17,080.00 | 17,080.00 | 3.74% | 11,335,300 |
| Oct 23, 2025 | 16,580.00 | 16,750.00 | 16,325.00 | 16,465.00 | 16,465.00 | -3.71% | 8,978,700 |
| Oct 22, 2025 | 17,320.00 | 17,370.00 | 16,680.00 | 17,100.00 | 17,100.00 | -1.72% | 12,519,200 |
| Oct 21, 2025 | 17,880.00 | 18,195.00 | 17,115.00 | 17,400.00 | 17,400.00 | -0.63% | 18,193,900 |
| Oct 20, 2025 | 17,170.00 | 17,510.00 | 16,860.00 | 17,510.00 | 17,510.00 | 3.79% | 11,155,500 |
| Oct 17, 2025 | 17,165.00 | 17,460.00 | 16,755.00 | 16,870.00 | 16,870.00 | -3.54% | 10,795,100 |
| Oct 16, 2025 | 17,410.00 | 17,680.00 | 17,140.00 | 17,490.00 | 17,490.00 | 0.72% | 12,083,200 |
| Oct 15, 2025 | 16,875.00 | 17,540.00 | 16,805.00 | 17,365.00 | 17,365.00 | 2.15% | 13,208,900 |
| Oct 14, 2025 | 17,600.00 | 18,210.00 | 16,915.00 | 17,000.00 | 17,000.00 | -4.68% | 20,669,800 |
| Oct 10, 2025 | 18,255.00 | 18,260.00 | 17,475.00 | 17,835.00 | 17,835.00 | -0.94% | 15,298,900 |
| Oct 9, 2025 | 18,000.00 | 18,240.00 | 17,670.00 | 18,005.00 | 18,005.00 | 0.22% | 15,155,400 |
| Oct 8, 2025 | 17,650.00 | 18,200.00 | 17,585.00 | 17,965.00 | 17,965.00 | -0.22% | 14,490,500 |
| Oct 7, 2025 | 18,550.00 | 18,830.00 | 17,885.00 | 18,005.00 | 18,005.00 | 0.64% | 21,928,100 |
| Oct 6, 2025 | 16,490.00 | 18,025.00 | 16,120.00 | 17,890.00 | 17,890.00 | 14.02% | 31,393,100 |
| Oct 3, 2025 | 15,100.00 | 15,730.00 | 14,920.00 | 15,690.00 | 15,690.00 | 4.29% | 14,384,900 |
| Oct 2, 2025 | 15,200.00 | 15,290.00 | 14,860.00 | 15,045.00 | 15,045.00 | 2.52% | 10,639,300 |
| Oct 1, 2025 | 14,750.00 | 14,845.00 | 14,530.00 | 14,675.00 | 14,675.00 | 0.17% | 10,353,800 |
| Sep 30, 2025 | 15,545.00 | 15,545.00 | 14,650.00 | 14,650.00 | 14,650.00 | -3.27% | 11,175,700 |
| Sep 29, 2025 | 14,600.00 | 15,145.00 | 14,585.00 | 15,145.00 | 15,145.00 | 4.66% | 10,482,500 |
| Sep 26, 2025 | 14,795.00 | 15,035.00 | 14,470.00 | 14,470.00 | 14,441.00 | -3.73% | 12,831,100 |
| Sep 25, 2025 | 15,005.00 | 15,290.00 | 14,965.00 | 15,030.00 | 14,999.88 | -2.43% | 11,797,800 |
| Sep 24, 2025 | 15,100.00 | 15,550.00 | 14,915.00 | 15,405.00 | 15,374.13 | -0.61% | 13,950,800 |
| Sep 22, 2025 | 15,165.00 | 15,610.00 | 15,100.00 | 15,500.00 | 15,468.94 | 3.20% | 12,388,300 |
| Sep 19, 2025 | 15,080.00 | 15,195.00 | 14,360.00 | 15,020.00 | 14,989.90 | 3.37% | 20,548,100 |
| Sep 18, 2025 | 14,145.00 | 14,585.00 | 13,995.00 | 14,530.00 | 14,500.88 | 4.95% | 14,226,000 |
| Sep 17, 2025 | 14,005.00 | 14,240.00 | 13,770.00 | 13,845.00 | 13,817.25 | -2.02% | 12,216,700 |
| Sep 16, 2025 | 14,095.00 | 14,280.00 | 13,730.00 | 14,130.00 | 14,101.68 | 1.29% | 12,837,400 |