Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 27,990
+1,145 (4.27%)
May 25, 2026, 2:43 PM JST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26,975.00 | 27,120.00 | 26,460.00 | 26,845.00 | 26,845.00 | 0.37% | 7,253,600 |
| May 21, 2026 | 26,625.00 | 27,020.00 | 25,995.00 | 26,745.00 | 26,745.00 | 4.37% | 9,851,300 |
| May 20, 2026 | 25,790.00 | 26,145.00 | 25,020.00 | 25,625.00 | 25,625.00 | 1.32% | 8,881,700 |
| May 19, 2026 | 26,150.00 | 26,420.00 | 24,860.00 | 25,290.00 | 25,290.00 | -3.29% | 9,174,200 |
| May 18, 2026 | 26,485.00 | 26,580.00 | 25,475.00 | 26,150.00 | 26,150.00 | -0.80% | 8,750,700 |
| May 15, 2026 | 29,015.00 | 29,020.00 | 26,140.00 | 26,360.00 | 26,360.00 | -7.88% | 9,938,400 |
| May 14, 2026 | 28,510.00 | 29,940.00 | 28,360.00 | 28,615.00 | 28,615.00 | 1.15% | 9,547,900 |
| May 13, 2026 | 28,080.00 | 28,340.00 | 27,665.00 | 28,290.00 | 28,290.00 | -1.45% | 5,799,400 |
| May 12, 2026 | 29,280.00 | 29,405.00 | 28,335.00 | 28,705.00 | 28,705.00 | -0.26% | 7,971,200 |
| May 11, 2026 | 30,410.00 | 30,580.00 | 28,780.00 | 28,780.00 | 28,780.00 | -3.70% | 8,727,700 |
| May 8, 2026 | 29,800.00 | 30,070.00 | 29,310.00 | 29,885.00 | 29,885.00 | 0.57% | 8,963,400 |
| May 7, 2026 | 30,100.00 | 30,260.00 | 29,715.00 | 29,715.00 | 29,715.00 | 6.83% | 11,005,100 |
| May 1, 2026 | 28,990.00 | 29,160.00 | 27,800.00 | 27,815.00 | 27,815.00 | -1.57% | 7,144,100 |
| Apr 30, 2026 | 28,880.00 | 29,700.00 | 28,190.00 | 28,260.00 | 28,260.00 | -5.01% | 13,127,400 |
| Apr 28, 2026 | 30,120.00 | 30,710.00 | 29,335.00 | 29,750.00 | 29,750.00 | -5.56% | 19,894,900 |
| Apr 27, 2026 | 30,500.00 | 32,400.00 | 29,390.00 | 31,500.00 | 31,500.00 | 7.00% | 18,594,000 |
| Apr 24, 2026 | 28,315.00 | 29,460.00 | 27,920.00 | 29,440.00 | 29,440.00 | 5.52% | 15,405,700 |
| Apr 23, 2026 | 28,500.00 | 29,070.00 | 27,615.00 | 27,900.00 | 27,900.00 | - | 10,679,900 |
| Apr 22, 2026 | 27,255.00 | 28,360.00 | 27,050.00 | 27,900.00 | 27,900.00 | 2.57% | 9,077,500 |
| Apr 21, 2026 | 27,430.00 | 27,895.00 | 27,120.00 | 27,200.00 | 27,200.00 | 0.37% | 6,400,300 |
| Apr 20, 2026 | 27,885.00 | 28,055.00 | 27,100.00 | 27,100.00 | 27,100.00 | -2.76% | 7,633,600 |
| Apr 17, 2026 | 28,900.00 | 29,050.00 | 27,870.00 | 27,870.00 | 27,870.00 | -2.64% | 9,985,300 |
| Apr 16, 2026 | 28,085.00 | 28,800.00 | 27,710.00 | 28,625.00 | 28,625.00 | 3.77% | 10,852,600 |
| Apr 15, 2026 | 28,000.00 | 28,610.00 | 27,440.00 | 27,585.00 | 27,585.00 | 2.17% | 12,810,000 |
| Apr 14, 2026 | 25,900.00 | 27,130.00 | 25,860.00 | 27,000.00 | 27,000.00 | 8.52% | 11,460,300 |
| Apr 13, 2026 | 24,650.00 | 25,245.00 | 24,545.00 | 24,880.00 | 24,880.00 | -0.44% | 6,508,500 |
| Apr 10, 2026 | 25,300.00 | 25,800.00 | 24,990.00 | 24,990.00 | 24,990.00 | 0.77% | 10,849,800 |
| Apr 9, 2026 | 25,000.00 | 25,010.00 | 24,540.00 | 24,800.00 | 24,800.00 | -1.67% | 8,706,000 |
| Apr 8, 2026 | 24,200.00 | 25,220.00 | 23,950.00 | 25,220.00 | 25,220.00 | 13.60% | 13,848,700 |
| Apr 7, 2026 | 21,900.00 | 22,435.00 | 21,725.00 | 22,200.00 | 22,200.00 | 1.23% | 6,973,500 |
| Apr 6, 2026 | 21,690.00 | 22,385.00 | 21,625.00 | 21,930.00 | 21,930.00 | 1.74% | 6,851,400 |
| Apr 3, 2026 | 21,600.00 | 21,735.00 | 21,370.00 | 21,555.00 | 21,555.00 | 2.04% | 5,670,900 |
| Apr 2, 2026 | 22,365.00 | 22,445.00 | 21,005.00 | 21,125.00 | 21,125.00 | -6.11% | 13,378,000 |
| Apr 1, 2026 | 21,495.00 | 22,550.00 | 21,335.00 | 22,500.00 | 22,500.00 | 10.67% | 11,328,200 |
| Mar 31, 2026 | 20,110.00 | 20,870.00 | 19,720.00 | 20,330.00 | 20,330.00 | -2.84% | 22,371,500 |
| Mar 30, 2026 | 20,465.00 | 20,960.00 | 20,260.00 | 20,925.00 | 20,925.00 | -5.06% | 12,880,400 |
| Mar 27, 2026 | 22,120.00 | 22,425.00 | 21,745.00 | 22,070.00 | 22,040.00 | -3.90% | 8,761,700 |
| Mar 26, 2026 | 23,285.00 | 23,385.00 | 22,715.00 | 22,965.00 | 22,933.78 | -1.96% | 7,478,300 |
| Mar 25, 2026 | 23,000.00 | 23,565.00 | 22,830.00 | 23,425.00 | 23,393.16 | 4.83% | 10,638,400 |
| Mar 24, 2026 | 23,230.00 | 23,315.00 | 22,010.00 | 22,345.00 | 22,314.63 | -1.69% | 9,506,400 |
| Mar 23, 2026 | 22,480.00 | 22,940.00 | 22,145.00 | 22,730.00 | 22,699.10 | -5.21% | 8,209,900 |
| Mar 19, 2026 | 24,040.00 | 24,195.00 | 23,750.00 | 23,980.00 | 23,947.40 | -4.58% | 8,793,000 |
| Mar 18, 2026 | 24,325.00 | 25,130.00 | 24,250.00 | 25,130.00 | 25,095.84 | 6.73% | 7,535,700 |
| Mar 17, 2026 | 24,485.00 | 24,495.00 | 23,385.00 | 23,545.00 | 23,513.00 | -2.46% | 6,461,000 |
| Mar 16, 2026 | 23,705.00 | 24,140.00 | 23,310.00 | 24,140.00 | 24,107.19 | 2.07% | 6,268,800 |
| Mar 13, 2026 | 23,500.00 | 23,935.00 | 23,455.00 | 23,650.00 | 23,617.85 | -3.47% | 8,421,000 |
| Mar 12, 2026 | 24,500.00 | 24,665.00 | 23,915.00 | 24,500.00 | 24,466.70 | -1.55% | 8,233,500 |
| Mar 11, 2026 | 24,575.00 | 25,425.00 | 24,285.00 | 24,885.00 | 24,851.17 | 3.36% | 8,431,200 |
| Mar 10, 2026 | 24,070.00 | 24,450.00 | 23,620.00 | 24,075.00 | 24,042.27 | 5.25% | 8,735,600 |
| Mar 9, 2026 | 23,140.00 | 23,430.00 | 22,120.00 | 22,875.00 | 22,843.91 | -11.03% | 13,435,300 |