Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 26,850
-1,275 (-4.53%)
At close: Feb 27, 2026
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 20,405.00 | 21,270.00 | 20,280.00 | 21,175.00 | 21,175.00 | 7.84% | 10,127,200 |
| Dec 30, 2025 | 19,585.00 | 19,845.00 | 19,540.00 | 19,635.00 | 19,635.00 | -0.73% | 4,282,200 |
| Dec 29, 2025 | 20,125.00 | 20,175.00 | 19,730.00 | 19,780.00 | 19,780.00 | -2.30% | 4,960,200 |
| Dec 26, 2025 | 19,830.00 | 20,465.00 | 19,795.00 | 20,245.00 | 20,245.00 | 2.27% | 5,254,000 |
| Dec 25, 2025 | 20,040.00 | 20,200.00 | 19,705.00 | 19,795.00 | 19,795.00 | -1.81% | 3,618,500 |
| Dec 24, 2025 | 19,855.00 | 20,265.00 | 19,830.00 | 20,160.00 | 20,160.00 | 2.47% | 6,591,400 |
| Dec 23, 2025 | 20,060.00 | 20,070.00 | 19,590.00 | 19,675.00 | 19,675.00 | -1.87% | 4,711,800 |
| Dec 22, 2025 | 19,700.00 | 20,170.00 | 19,570.00 | 20,050.00 | 20,050.00 | 4.45% | 6,101,800 |
| Dec 19, 2025 | 19,095.00 | 19,410.00 | 18,905.00 | 19,195.00 | 19,195.00 | 2.07% | 7,288,200 |
| Dec 18, 2025 | 18,480.00 | 18,960.00 | 18,460.00 | 18,805.00 | 18,805.00 | -3.32% | 7,119,700 |
| Dec 17, 2025 | 19,280.00 | 19,585.00 | 19,145.00 | 19,450.00 | 19,450.00 | 1.43% | 7,168,700 |
| Dec 16, 2025 | 19,530.00 | 19,760.00 | 19,130.00 | 19,175.00 | 19,175.00 | -1.41% | 6,932,200 |
| Dec 15, 2025 | 19,785.00 | 19,970.00 | 19,415.00 | 19,450.00 | 19,450.00 | -6.42% | 7,745,900 |
| Dec 12, 2025 | 20,980.00 | 21,235.00 | 20,430.00 | 20,785.00 | 20,785.00 | -1.21% | 10,642,000 |