Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 36,870
+930 (2.59%)
Aug 14, 2026, 3:30 PM JST
Advantest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 38,350.00 | 38,730.00 | 36,370.00 | 36,870.00 | 36,870.00 | 2.59% | 9,994,100 |
| Aug 13, 2026 | 36,300.00 | 37,040.00 | 35,650.00 | 35,940.00 | 35,940.00 | 4.02% | 8,063,200 |
| Aug 12, 2026 | 34,080.00 | 35,130.00 | 33,500.00 | 34,550.00 | 34,550.00 | 0.85% | 7,284,500 |
| Aug 10, 2026 | 32,890.00 | 34,260.00 | 32,710.00 | 34,260.00 | 34,260.00 | 6.43% | 7,132,900 |
| Aug 7, 2026 | 32,910.00 | 33,150.00 | 31,110.00 | 32,190.00 | 32,190.00 | -2.25% | 7,228,200 |
| Aug 6, 2026 | 32,500.00 | 33,200.00 | 31,910.00 | 32,930.00 | 32,930.00 | -2.34% | 7,818,100 |
| Aug 5, 2026 | 32,500.00 | 33,840.00 | 32,390.00 | 33,720.00 | 33,720.00 | 8.77% | 9,461,000 |
| Aug 4, 2026 | 31,820.00 | 32,420.00 | 30,080.00 | 31,000.00 | 31,000.00 | -1.37% | 10,006,300 |
| Aug 3, 2026 | 31,800.00 | 32,780.00 | 31,100.00 | 31,430.00 | 31,430.00 | -3.29% | 9,793,800 |
| Jul 31, 2026 | 32,540.00 | 32,940.00 | 31,570.00 | 32,500.00 | 32,500.00 | 16.34% | 18,131,300 |
| Jul 30, 2026 | 28,480.00 | 29,425.00 | 27,380.00 | 27,935.00 | 27,935.00 | 10.85% | 16,409,100 |
| Jul 29, 2026 | 26,000.00 | 27,520.00 | 24,135.00 | 25,200.00 | 25,200.00 | -1.22% | 14,777,000 |
| Jul 28, 2026 | 26,480.00 | 26,485.00 | 25,250.00 | 25,510.00 | 25,510.00 | -10.11% | 10,348,000 |
| Jul 27, 2026 | 29,400.00 | 29,590.00 | 27,800.00 | 28,380.00 | 28,380.00 | -1.95% | 7,722,800 |
| Jul 24, 2026 | 30,100.00 | 30,270.00 | 28,445.00 | 28,945.00 | 28,945.00 | -6.02% | 8,849,300 |
| Jul 23, 2026 | 30,630.00 | 31,540.00 | 30,320.00 | 30,800.00 | 30,800.00 | 4.11% | 7,493,200 |
| Jul 22, 2026 | 30,880.00 | 31,580.00 | 29,535.00 | 29,585.00 | 29,585.00 | -0.15% | 9,245,200 |
| Jul 21, 2026 | 28,005.00 | 29,825.00 | 27,530.00 | 29,630.00 | 29,630.00 | 7.73% | 10,348,200 |
| Jul 17, 2026 | 28,140.00 | 28,150.00 | 26,000.00 | 27,505.00 | 27,505.00 | -7.20% | 13,442,000 |
| Jul 16, 2026 | 30,670.00 | 30,770.00 | 29,050.00 | 29,640.00 | 29,640.00 | -5.93% | 8,916,700 |
| Jul 15, 2026 | 30,180.00 | 31,550.00 | 29,730.00 | 31,510.00 | 31,510.00 | 5.83% | 7,789,700 |
| Jul 14, 2026 | 28,320.00 | 29,780.00 | 28,230.00 | 29,775.00 | 29,775.00 | 3.31% | 8,956,100 |
| Jul 13, 2026 | 29,500.00 | 30,020.00 | 28,415.00 | 28,820.00 | 28,820.00 | -3.39% | 6,766,700 |
| Jul 10, 2026 | 30,160.00 | 30,580.00 | 29,640.00 | 29,830.00 | 29,830.00 | 2.30% | 7,330,900 |
| Jul 9, 2026 | 28,900.00 | 29,820.00 | 28,785.00 | 29,160.00 | 29,160.00 | 5.86% | 8,863,600 |
| Jul 8, 2026 | 28,010.00 | 29,375.00 | 27,545.00 | 27,545.00 | 27,545.00 | -4.69% | 10,152,200 |
| Jul 7, 2026 | 29,200.00 | 30,120.00 | 28,625.00 | 28,900.00 | 28,900.00 | -2.25% | 7,803,900 |
| Jul 6, 2026 | 29,845.00 | 30,230.00 | 28,735.00 | 29,565.00 | 29,565.00 | 0.75% | 6,649,300 |
| Jul 3, 2026 | 28,110.00 | 29,385.00 | 27,665.00 | 29,345.00 | 29,345.00 | 1.84% | 7,931,300 |
| Jul 2, 2026 | 30,400.00 | 30,650.00 | 28,815.00 | 28,815.00 | 28,815.00 | -9.95% | 9,115,500 |
| Jul 1, 2026 | 33,930.00 | 34,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.05% | 6,204,600 |
| Jun 30, 2026 | 32,700.00 | 33,010.00 | 31,510.00 | 32,340.00 | 32,340.00 | 1.22% | 7,822,200 |
| Jun 29, 2026 | 32,920.00 | 32,930.00 | 30,450.00 | 31,950.00 | 31,950.00 | -1.51% | 7,261,600 |
| Jun 26, 2026 | 34,500.00 | 35,350.00 | 31,720.00 | 32,440.00 | 32,440.00 | -9.64% | 11,040,100 |
| Jun 25, 2026 | 33,100.00 | 35,940.00 | 32,820.00 | 35,900.00 | 35,900.00 | 15.06% | 12,921,900 |
| Jun 24, 2026 | 31,100.00 | 31,780.00 | 30,420.00 | 31,200.00 | 31,200.00 | -0.73% | 7,695,200 |
| Jun 23, 2026 | 32,430.00 | 33,260.00 | 31,430.00 | 31,430.00 | 31,430.00 | -2.30% | 10,134,300 |
| Jun 22, 2026 | 31,460.00 | 32,600.00 | 31,120.00 | 32,170.00 | 32,170.00 | 1.35% | 5,949,900 |
| Jun 19, 2026 | 31,210.00 | 32,000.00 | 31,070.00 | 31,740.00 | 31,740.00 | 4.75% | 9,887,400 |
| Jun 18, 2026 | 29,855.00 | 30,670.00 | 29,720.00 | 30,300.00 | 30,300.00 | 0.80% | 7,501,800 |
| Jun 17, 2026 | 29,640.00 | 31,170.00 | 29,585.00 | 30,060.00 | 30,060.00 | -0.92% | 7,837,500 |
| Jun 16, 2026 | 29,600.00 | 31,280.00 | 29,510.00 | 30,340.00 | 30,340.00 | 3.13% | 12,037,500 |
| Jun 15, 2026 | 28,800.00 | 29,620.00 | 28,450.00 | 29,420.00 | 29,420.00 | 7.67% | 9,988,500 |
| Jun 12, 2026 | 27,205.00 | 27,800.00 | 26,940.00 | 27,325.00 | 27,325.00 | 8.54% | 10,241,000 |
| Jun 11, 2026 | 24,450.00 | 25,475.00 | 24,150.00 | 25,175.00 | 25,175.00 | -0.24% | 7,237,400 |
| Jun 10, 2026 | 25,490.00 | 26,035.00 | 24,910.00 | 25,235.00 | 25,235.00 | -4.16% | 8,322,300 |
| Jun 9, 2026 | 25,735.00 | 26,595.00 | 25,325.00 | 26,330.00 | 26,330.00 | 4.34% | 8,788,900 |
| Jun 8, 2026 | 25,100.00 | 25,780.00 | 24,860.00 | 25,235.00 | 25,235.00 | -5.72% | 10,067,400 |
| Jun 5, 2026 | 27,560.00 | 27,590.00 | 26,415.00 | 26,765.00 | 26,765.00 | -4.99% | 7,157,600 |
| Jun 4, 2026 | 27,380.00 | 28,435.00 | 27,160.00 | 28,170.00 | 28,170.00 | 1.84% | 7,606,900 |