Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 27,325
+2,150 (8.54%)
Jun 12, 2026, 3:30 PM JST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 27,320.00 | 27,970.00 | 26,620.00 | 27,660.00 | 27,660.00 | 5.09% | 8,806,800 |
| Jun 2, 2026 | 25,810.00 | 26,350.00 | 25,275.00 | 26,320.00 | 26,320.00 | 2.51% | 8,218,300 |
| Jun 1, 2026 | 25,800.00 | 26,170.00 | 25,410.00 | 25,675.00 | 25,675.00 | -1.89% | 7,366,500 |
| May 29, 2026 | 26,380.00 | 26,605.00 | 25,670.00 | 26,170.00 | 26,170.00 | -0.65% | 9,408,700 |
| May 28, 2026 | 26,760.00 | 27,195.00 | 25,915.00 | 26,340.00 | 26,340.00 | -2.91% | 7,244,100 |
| May 27, 2026 | 27,200.00 | 27,780.00 | 27,015.00 | 27,130.00 | 27,130.00 | 4.05% | 9,423,800 |
| May 26, 2026 | 28,085.00 | 28,090.00 | 25,925.00 | 26,075.00 | 26,075.00 | -6.05% | 9,168,700 |
| May 25, 2026 | 27,245.00 | 28,515.00 | 27,150.00 | 27,755.00 | 27,755.00 | 3.39% | 7,936,500 |
| 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 |