Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 34,130
-1,640 (-4.58%)
Nov 4, 2026, 3:04 PM JST
Advantest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 35,800.00 | 35,940.00 | 32,210.00 | 34,130.00 | 34,130.00 | -4.58% | 19,757,000 |
| Nov 2, 2026 | 33,930.00 | 36,500.00 | 33,830.00 | 35,770.00 | 35,770.00 | 2.61% | 14,165,100 |
| Oct 30, 2026 | 35,150.00 | 35,440.00 | 33,470.00 | 34,860.00 | 34,860.00 | -5.86% | 19,644,400 |
| Oct 29, 2026 | 36,500.00 | 38,120.00 | 35,790.00 | 37,030.00 | 37,030.00 | 6.01% | 24,991,600 |
| Oct 28, 2026 | 35,400.00 | 35,410.00 | 34,180.00 | 34,930.00 | 34,930.00 | 3.16% | 13,369,900 |
| Oct 27, 2026 | 33,330.00 | 34,320.00 | 33,020.00 | 33,860.00 | 33,860.00 | 8.98% | 13,127,700 |
| Oct 26, 2026 | 32,200.00 | 32,370.00 | 31,040.00 | 31,070.00 | 31,070.00 | -3.93% | 11,473,600 |
| Oct 23, 2026 | 30,480.00 | 32,610.00 | 30,030.00 | 32,340.00 | 32,340.00 | -0.09% | 17,297,800 |
| Oct 22, 2026 | 34,500.00 | 34,980.00 | 32,370.00 | 32,370.00 | 32,370.00 | -6.01% | 13,843,100 |
| Oct 21, 2026 | 35,270.00 | 35,780.00 | 33,930.00 | 34,440.00 | 34,440.00 | 1.68% | 16,121,800 |
| Oct 20, 2026 | 34,450.00 | 35,090.00 | 33,690.00 | 33,870.00 | 33,870.00 | -1.68% | 18,000,800 |
| Oct 19, 2026 | 32,430.00 | 34,690.00 | 32,420.00 | 34,450.00 | 34,450.00 | -0.23% | 15,104,500 |
| Oct 16, 2026 | 34,700.00 | 35,610.00 | 34,050.00 | 34,530.00 | 34,530.00 | 0.55% | 15,706,300 |
| Oct 15, 2026 | 38,500.00 | 39,020.00 | 34,000.00 | 34,340.00 | 34,340.00 | -14.96% | 26,184,300 |
| Oct 14, 2026 | 40,000.00 | 41,430.00 | 39,980.00 | 40,380.00 | 40,380.00 | -0.05% | 16,637,800 |
| Oct 13, 2026 | 39,000.00 | 40,400.00 | 38,350.00 | 40,400.00 | 40,400.00 | -2.91% | 15,968,800 |
| Oct 9, 2026 | 40,330.00 | 41,630.00 | 39,810.00 | 41,610.00 | 41,610.00 | 1.66% | 14,785,500 |
| Oct 8, 2026 | 40,590.00 | 41,830.00 | 40,460.00 | 40,930.00 | 40,930.00 | -0.87% | 12,892,600 |
| Oct 7, 2026 | 41,620.00 | 41,990.00 | 40,760.00 | 41,290.00 | 41,290.00 | -1.34% | 14,150,500 |
| Oct 6, 2026 | 40,000.00 | 41,900.00 | 39,660.00 | 41,850.00 | 41,850.00 | 3.85% | 16,372,800 |
| Oct 5, 2026 | 40,000.00 | 40,700.00 | 39,730.00 | 40,300.00 | 40,300.00 | 4.32% | 15,464,300 |
| Oct 2, 2026 | 37,700.00 | 39,580.00 | 37,310.00 | 38,630.00 | 38,630.00 | 2.71% | 16,856,700 |
| Oct 1, 2026 | 34,950.00 | 37,610.00 | 34,940.00 | 37,610.00 | 37,610.00 | 9.78% | 15,106,800 |
| Sep 30, 2026 | 34,780.00 | 34,920.00 | 33,880.00 | 34,260.00 | 34,260.00 | 1.03% | 23,723,400 |
| Sep 29, 2026 | 33,820.00 | 34,230.00 | 33,050.00 | 33,910.00 | 33,910.00 | 0.68% | 9,105,200 |
| Sep 28, 2026 | 34,700.00 | 35,420.00 | 33,730.00 | 33,730.00 | 33,681.00 | -0.79% | 10,020,800 |
| Sep 25, 2026 | 33,130.00 | 34,000.00 | 33,020.00 | 34,000.00 | 33,950.61 | 2.84% | 7,899,800 |
| Sep 24, 2026 | 32,750.00 | 33,550.00 | 31,890.00 | 33,060.00 | 33,011.97 | 3.15% | 8,789,600 |
| Sep 18, 2026 | 31,000.00 | 32,630.00 | 30,810.00 | 32,050.00 | 32,003.44 | 5.99% | 10,817,700 |
| Sep 17, 2026 | 31,240.00 | 31,320.00 | 30,000.00 | 30,240.00 | 30,196.07 | -1.50% | 7,233,400 |
| Sep 16, 2026 | 30,320.00 | 30,720.00 | 29,835.00 | 30,700.00 | 30,655.40 | 1.79% | 6,536,400 |
| Sep 15, 2026 | 30,380.00 | 31,350.00 | 29,810.00 | 30,160.00 | 30,116.19 | -2.96% | 8,444,200 |
| Sep 14, 2026 | 30,330.00 | 31,360.00 | 30,010.00 | 31,080.00 | 31,034.85 | -2.02% | 8,111,300 |
| Sep 11, 2026 | 31,820.00 | 32,220.00 | 30,980.00 | 31,720.00 | 31,673.92 | -6.49% | 11,096,600 |
| Sep 10, 2026 | 32,710.00 | 33,920.00 | 32,470.00 | 33,920.00 | 33,870.72 | 3.29% | 9,970,300 |
| Sep 9, 2026 | 33,620.00 | 34,210.00 | 32,590.00 | 32,840.00 | 32,792.29 | -2.84% | 10,285,000 |
| Sep 8, 2026 | 34,030.00 | 35,690.00 | 33,800.00 | 33,800.00 | 33,750.90 | -1.97% | 9,667,100 |
| Sep 7, 2026 | 34,000.00 | 34,850.00 | 33,520.00 | 34,480.00 | 34,429.91 | 4.20% | 9,531,900 |
| Sep 4, 2026 | 32,370.00 | 33,100.00 | 32,090.00 | 33,090.00 | 33,041.93 | 2.51% | 7,464,900 |
| Sep 3, 2026 | 32,430.00 | 32,810.00 | 31,740.00 | 32,280.00 | 32,233.11 | -0.80% | 8,443,800 |
| Sep 2, 2026 | 32,380.00 | 32,790.00 | 31,840.00 | 32,540.00 | 32,492.73 | -2.52% | 7,576,400 |
| Sep 1, 2026 | 32,700.00 | 33,690.00 | 32,520.00 | 33,380.00 | 33,331.51 | -0.92% | 6,404,800 |
| Aug 31, 2026 | 32,900.00 | 33,880.00 | 32,280.00 | 33,690.00 | 33,641.06 | -4.48% | 9,357,100 |
| Aug 28, 2026 | 34,590.00 | 35,600.00 | 34,230.00 | 35,270.00 | 35,218.76 | 1.91% | 9,648,300 |
| Aug 27, 2026 | 36,020.00 | 36,120.00 | 34,330.00 | 34,610.00 | 34,559.72 | -3.05% | 11,025,000 |
| Aug 26, 2026 | 33,650.00 | 35,910.00 | 33,400.00 | 35,700.00 | 35,648.14 | 3.63% | 8,819,000 |
| Aug 25, 2026 | 33,900.00 | 34,640.00 | 32,610.00 | 34,450.00 | 34,399.95 | -0.14% | 8,901,700 |
| Aug 24, 2026 | 35,670.00 | 35,890.00 | 34,500.00 | 34,500.00 | 34,449.88 | -3.90% | 5,653,500 |
| Aug 21, 2026 | 34,660.00 | 35,970.00 | 34,660.00 | 35,900.00 | 35,847.85 | 1.53% | 6,532,300 |
| Aug 20, 2026 | 35,720.00 | 36,020.00 | 34,340.00 | 35,360.00 | 35,308.63 | 0.97% | 7,270,800 |