Advantest Corporation (TYO:6857)
Japan · Delayed Price · Currency is JPY 35,190
-5,190 (-12.85%)
Oct 15, 2026, 11:15 AM JST
Advantest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 38,500.00 | 39,020.00 | 35,000.00 | 35,190.00 | 35,190.00 | -12.85% | 12,543,300 |
| 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 | 0.64% | 9,105,200 |
| Sep 28, 2026 | 34,700.00 | 35,420.00 | 33,730.00 | 33,730.00 | 33,695.00 | -0.79% | 10,020,800 |
| Sep 25, 2026 | 33,130.00 | 34,000.00 | 33,020.00 | 34,000.00 | 33,964.72 | 2.84% | 7,899,800 |
| Sep 24, 2026 | 32,750.00 | 33,550.00 | 31,890.00 | 33,060.00 | 33,025.70 | 3.15% | 8,789,600 |
| Sep 18, 2026 | 31,000.00 | 32,630.00 | 30,810.00 | 32,050.00 | 32,016.74 | 5.99% | 10,817,700 |
| Sep 17, 2026 | 31,240.00 | 31,320.00 | 30,000.00 | 30,240.00 | 30,208.62 | -1.50% | 7,233,400 |
| Sep 16, 2026 | 30,320.00 | 30,720.00 | 29,835.00 | 30,700.00 | 30,668.14 | 1.79% | 6,536,400 |
| Sep 15, 2026 | 30,380.00 | 31,350.00 | 29,810.00 | 30,160.00 | 30,128.70 | -2.96% | 8,444,200 |
| Sep 14, 2026 | 30,330.00 | 31,360.00 | 30,010.00 | 31,080.00 | 31,047.75 | -2.02% | 8,111,300 |
| Sep 11, 2026 | 31,820.00 | 32,220.00 | 30,980.00 | 31,720.00 | 31,687.09 | -6.49% | 11,096,600 |
| Sep 10, 2026 | 32,710.00 | 33,920.00 | 32,470.00 | 33,920.00 | 33,884.80 | 3.29% | 9,970,300 |
| Sep 9, 2026 | 33,620.00 | 34,210.00 | 32,590.00 | 32,840.00 | 32,805.92 | -2.84% | 10,285,000 |
| Sep 8, 2026 | 34,030.00 | 35,690.00 | 33,800.00 | 33,800.00 | 33,764.93 | -1.97% | 9,667,100 |
| Sep 7, 2026 | 34,000.00 | 34,850.00 | 33,520.00 | 34,480.00 | 34,444.22 | 4.20% | 9,531,900 |
| Sep 4, 2026 | 32,370.00 | 33,100.00 | 32,090.00 | 33,090.00 | 33,055.66 | 2.51% | 7,464,900 |
| Sep 3, 2026 | 32,430.00 | 32,810.00 | 31,740.00 | 32,280.00 | 32,246.50 | -0.80% | 8,443,800 |
| Sep 2, 2026 | 32,380.00 | 32,790.00 | 31,840.00 | 32,540.00 | 32,506.23 | -2.52% | 7,576,400 |
| Sep 1, 2026 | 32,700.00 | 33,690.00 | 32,520.00 | 33,380.00 | 33,345.36 | -0.92% | 6,404,800 |
| Aug 31, 2026 | 32,900.00 | 33,880.00 | 32,280.00 | 33,690.00 | 33,655.04 | -4.48% | 9,357,100 |
| Aug 28, 2026 | 34,590.00 | 35,600.00 | 34,230.00 | 35,270.00 | 35,233.40 | 1.91% | 9,648,300 |
| Aug 27, 2026 | 36,020.00 | 36,120.00 | 34,330.00 | 34,610.00 | 34,574.09 | -3.05% | 11,025,000 |
| Aug 26, 2026 | 33,650.00 | 35,910.00 | 33,400.00 | 35,700.00 | 35,662.96 | 3.63% | 8,819,000 |
| Aug 25, 2026 | 33,900.00 | 34,640.00 | 32,610.00 | 34,450.00 | 34,414.25 | -0.14% | 8,901,700 |
| Aug 24, 2026 | 35,670.00 | 35,890.00 | 34,500.00 | 34,500.00 | 34,464.20 | -3.90% | 5,653,500 |
| Aug 21, 2026 | 34,660.00 | 35,970.00 | 34,660.00 | 35,900.00 | 35,862.75 | 1.53% | 6,532,300 |
| Aug 20, 2026 | 35,720.00 | 36,020.00 | 34,340.00 | 35,360.00 | 35,323.31 | 0.97% | 7,270,800 |
| Aug 19, 2026 | 34,200.00 | 36,300.00 | 33,930.00 | 35,020.00 | 34,983.66 | -2.34% | 10,901,100 |
| Aug 18, 2026 | 37,560.00 | 37,590.00 | 35,800.00 | 35,860.00 | 35,822.79 | -5.08% | 6,670,300 |
| Aug 17, 2026 | 36,900.00 | 38,590.00 | 36,900.00 | 37,780.00 | 37,740.80 | 2.47% | 6,600,200 |
| Aug 14, 2026 | 38,350.00 | 38,730.00 | 36,370.00 | 36,870.00 | 36,831.74 | 2.59% | 9,994,100 |
| Aug 13, 2026 | 36,300.00 | 37,040.00 | 35,650.00 | 35,940.00 | 35,902.71 | 4.02% | 8,063,200 |
| Aug 12, 2026 | 34,080.00 | 35,130.00 | 33,500.00 | 34,550.00 | 34,514.15 | 0.85% | 7,284,500 |
| Aug 10, 2026 | 32,890.00 | 34,260.00 | 32,710.00 | 34,260.00 | 34,224.45 | 6.43% | 7,132,900 |
| Aug 7, 2026 | 32,910.00 | 33,150.00 | 31,110.00 | 32,190.00 | 32,156.60 | -2.25% | 7,228,200 |
| Aug 6, 2026 | 32,500.00 | 33,200.00 | 31,910.00 | 32,930.00 | 32,895.83 | -2.34% | 7,818,100 |
| Aug 5, 2026 | 32,500.00 | 33,840.00 | 32,390.00 | 33,720.00 | 33,685.01 | 8.77% | 9,461,000 |
| Aug 4, 2026 | 31,820.00 | 32,420.00 | 30,080.00 | 31,000.00 | 30,967.83 | -1.37% | 10,006,300 |
| Aug 3, 2026 | 31,800.00 | 32,780.00 | 31,100.00 | 31,430.00 | 31,397.39 | -3.29% | 9,793,800 |
| Jul 31, 2026 | 32,540.00 | 32,940.00 | 31,570.00 | 32,500.00 | 32,466.28 | 16.34% | 18,131,300 |