Advantest Corporation (TYO:6857)
Japan
· Delayed Price · Currency is JPY 22,875
-2,835 (-11.03%)
At close: Mar 9, 2026
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,140.00 | 23,430.00 | 22,120.00 | 22,875.00 | 22,875.00 | -11.03% | 13,435,300 |
| Mar 6, 2026 | 25,035.00 | 25,775.00 | 24,870.00 | 25,710.00 | 25,710.00 | 0.69% | 8,110,400 |
| Mar 5, 2026 | 25,800.00 | 26,410.00 | 24,955.00 | 25,535.00 | 25,535.00 | 4.22% | 10,917,700 |
| Mar 4, 2026 | 24,910.00 | 25,590.00 | 23,820.00 | 24,500.00 | 24,500.00 | -4.76% | 13,140,600 |
| Mar 3, 2026 | 26,000.00 | 26,575.00 | 25,440.00 | 25,725.00 | 25,725.00 | -0.29% | 9,494,000 |
| Mar 2, 2026 | 26,350.00 | 26,460.00 | 25,715.00 | 25,800.00 | 25,800.00 | -3.91% | 8,517,800 |
| Feb 27, 2026 | 27,015.00 | 27,075.00 | 26,360.00 | 26,850.00 | 26,850.00 | -4.53% | 10,083,200 |
| Feb 26, 2026 | 29,040.00 | 29,345.00 | 27,275.00 | 28,125.00 | 28,125.00 | -1.71% | 11,553,900 |
| Feb 25, 2026 | 26,765.00 | 28,615.00 | 26,610.00 | 28,615.00 | 28,615.00 | 7.49% | 11,925,400 |
| Feb 24, 2026 | 25,500.00 | 26,760.00 | 25,470.00 | 26,620.00 | 26,620.00 | 4.49% | 7,971,000 |
| Feb 20, 2026 | 25,540.00 | 26,240.00 | 25,340.00 | 25,475.00 | 25,475.00 | -2.00% | 8,138,800 |
| Feb 19, 2026 | 27,455.00 | 27,855.00 | 25,655.00 | 25,995.00 | 25,995.00 | -3.58% | 13,630,600 |
| Feb 18, 2026 | 26,690.00 | 27,225.00 | 26,325.00 | 26,960.00 | 26,960.00 | 0.62% | 6,073,300 |
| Feb 17, 2026 | 27,140.00 | 27,225.00 | 26,480.00 | 26,795.00 | 26,795.00 | -1.13% | 5,650,300 |
| Feb 16, 2026 | 27,440.00 | 27,470.00 | 26,980.00 | 27,100.00 | 27,100.00 | -0.11% | 5,492,200 |
| Feb 13, 2026 | 26,310.00 | 27,440.00 | 26,005.00 | 27,130.00 | 27,130.00 | 1.19% | 12,024,300 |
| Feb 12, 2026 | 27,900.00 | 28,000.00 | 26,760.00 | 26,810.00 | 26,810.00 | -3.13% | 9,748,600 |
| Feb 10, 2026 | 27,580.00 | 28,320.00 | 27,305.00 | 27,675.00 | 27,675.00 | 1.17% | 10,753,800 |
| Feb 9, 2026 | 27,530.00 | 28,125.00 | 27,020.00 | 27,355.00 | 27,355.00 | 11.52% | 17,910,900 |
| Feb 6, 2026 | 23,400.00 | 24,660.00 | 23,325.00 | 24,530.00 | 24,530.00 | 1.15% | 9,085,600 |
| Feb 5, 2026 | 24,700.00 | 25,070.00 | 23,815.00 | 24,250.00 | 24,250.00 | -4.81% | 11,216,000 |
| Feb 4, 2026 | 25,425.00 | 25,825.00 | 25,015.00 | 25,475.00 | 25,475.00 | -2.13% | 9,267,800 |
| Feb 3, 2026 | 25,540.00 | 26,070.00 | 24,960.00 | 26,030.00 | 26,030.00 | 7.10% | 11,567,300 |
| Feb 2, 2026 | 25,345.00 | 26,415.00 | 24,305.00 | 24,305.00 | 24,305.00 | -4.70% | 14,087,700 |
| Jan 30, 2026 | 25,770.00 | 26,480.00 | 25,155.00 | 25,505.00 | 25,505.00 | -5.04% | 14,792,800 |
| Jan 29, 2026 | 28,995.00 | 29,250.00 | 26,860.00 | 26,860.00 | 26,860.00 | 5.17% | 22,178,100 |
| Jan 28, 2026 | 24,980.00 | 25,540.00 | 24,570.00 | 25,540.00 | 25,540.00 | 2.34% | 14,247,200 |
| Jan 27, 2026 | 23,795.00 | 24,955.00 | 23,500.00 | 24,955.00 | 24,955.00 | 5.85% | 13,556,500 |
| Jan 26, 2026 | 23,030.00 | 23,750.00 | 22,800.00 | 23,575.00 | 23,575.00 | 0.19% | 8,870,600 |
| Jan 23, 2026 | 22,840.00 | 23,895.00 | 22,760.00 | 23,530.00 | 23,530.00 | 2.98% | 11,087,800 |
| Jan 22, 2026 | 22,400.00 | 23,200.00 | 22,150.00 | 22,850.00 | 22,850.00 | 4.96% | 11,305,900 |
| Jan 21, 2026 | 20,950.00 | 21,900.00 | 20,930.00 | 21,770.00 | 21,770.00 | 1.33% | 7,874,200 |
| Jan 20, 2026 | 22,055.00 | 22,085.00 | 21,315.00 | 21,485.00 | 21,485.00 | -3.05% | 6,078,500 |
| Jan 19, 2026 | 22,200.00 | 22,690.00 | 22,055.00 | 22,160.00 | 22,160.00 | -2.81% | 7,067,200 |
| Jan 16, 2026 | 22,990.00 | 23,080.00 | 22,315.00 | 22,800.00 | 22,800.00 | 1.38% | 8,833,300 |
| Jan 15, 2026 | 22,600.00 | 22,745.00 | 21,890.00 | 22,490.00 | 22,490.00 | -2.47% | 12,103,900 |
| Jan 14, 2026 | 22,160.00 | 23,285.00 | 22,160.00 | 23,060.00 | 23,060.00 | 4.89% | 12,797,700 |
| Jan 13, 2026 | 21,495.00 | 22,390.00 | 21,310.00 | 21,985.00 | 21,985.00 | 8.54% | 15,295,200 |
| Jan 9, 2026 | 20,180.00 | 20,435.00 | 19,740.00 | 20,255.00 | 20,255.00 | 0.75% | 8,367,200 |
| Jan 8, 2026 | 20,600.00 | 20,775.00 | 20,070.00 | 20,105.00 | 20,105.00 | -2.43% | 7,104,600 |
| Jan 7, 2026 | 21,600.00 | 21,650.00 | 20,450.00 | 20,605.00 | 20,605.00 | -4.41% | 9,403,700 |
| Jan 6, 2026 | 21,345.00 | 21,600.00 | 21,180.00 | 21,555.00 | 21,555.00 | 1.79% | 8,064,300 |
| Jan 5, 2026 | 20,405.00 | 21,270.00 | 20,280.00 | 21,175.00 | 21,175.00 | 7.84% | 10,127,200 |
| Dec 30, 2025 | 19,585.00 | 19,845.00 | 19,540.00 | 19,635.00 | 19,635.00 | -0.73% | 4,282,200 |
| Dec 29, 2025 | 20,125.00 | 20,175.00 | 19,730.00 | 19,780.00 | 19,780.00 | -2.30% | 4,960,200 |
| Dec 26, 2025 | 19,830.00 | 20,465.00 | 19,795.00 | 20,245.00 | 20,245.00 | 2.27% | 5,254,000 |
| Dec 25, 2025 | 20,040.00 | 20,200.00 | 19,705.00 | 19,795.00 | 19,795.00 | -1.81% | 3,618,500 |
| Dec 24, 2025 | 19,855.00 | 20,265.00 | 19,830.00 | 20,160.00 | 20,160.00 | 2.47% | 6,591,400 |
| Dec 23, 2025 | 20,060.00 | 20,070.00 | 19,590.00 | 19,675.00 | 19,675.00 | -1.87% | 4,711,800 |
| Dec 22, 2025 | 19,700.00 | 20,170.00 | 19,570.00 | 20,050.00 | 20,050.00 | 4.45% | 6,101,800 |
| Dec 19, 2025 | 19,095.00 | 19,410.00 | 18,905.00 | 19,195.00 | 19,195.00 | 2.07% | 7,288,200 |
| Dec 18, 2025 | 18,480.00 | 18,960.00 | 18,460.00 | 18,805.00 | 18,805.00 | -3.32% | 7,119,700 |
| Dec 17, 2025 | 19,280.00 | 19,585.00 | 19,145.00 | 19,450.00 | 19,450.00 | 1.43% | 7,168,700 |
| Dec 16, 2025 | 19,530.00 | 19,760.00 | 19,130.00 | 19,175.00 | 19,175.00 | -1.41% | 6,932,200 |
| Dec 15, 2025 | 19,785.00 | 19,970.00 | 19,415.00 | 19,450.00 | 19,450.00 | -6.42% | 7,745,900 |
| Dec 12, 2025 | 20,980.00 | 21,235.00 | 20,430.00 | 20,785.00 | 20,785.00 | -1.21% | 10,642,000 |
| Dec 11, 2025 | 20,250.00 | 21,145.00 | 20,220.00 | 21,040.00 | 21,040.00 | 4.42% | 13,023,300 |
| Dec 10, 2025 | 20,315.00 | 20,570.00 | 19,690.00 | 20,150.00 | 20,150.00 | -0.52% | 7,115,400 |
| Dec 9, 2025 | 20,450.00 | 20,545.00 | 20,110.00 | 20,255.00 | 20,255.00 | 0.02% | 5,351,200 |
| Dec 8, 2025 | 20,175.00 | 20,330.00 | 19,735.00 | 20,250.00 | 20,250.00 | 0.25% | 5,977,500 |
| Dec 5, 2025 | 20,200.00 | 20,440.00 | 20,075.00 | 20,200.00 | 20,200.00 | -2.42% | 5,585,000 |
| Dec 4, 2025 | 20,675.00 | 21,045.00 | 20,265.00 | 20,700.00 | 20,700.00 | -0.77% | 8,574,400 |
| Dec 3, 2025 | 20,350.00 | 21,200.00 | 20,335.00 | 20,860.00 | 20,860.00 | 5.30% | 9,214,300 |
| Dec 2, 2025 | 19,800.00 | 20,000.00 | 19,550.00 | 19,810.00 | 19,810.00 | 0.56% | 6,080,500 |
| Dec 1, 2025 | 20,880.00 | 21,035.00 | 19,520.00 | 19,700.00 | 19,700.00 | -4.25% | 10,567,900 |
| Nov 28, 2025 | 20,605.00 | 20,680.00 | 20,260.00 | 20,575.00 | 20,575.00 | 0.81% | 5,947,500 |
| Nov 27, 2025 | 20,100.00 | 20,555.00 | 20,030.00 | 20,410.00 | 20,410.00 | 4.88% | 7,829,100 |
| Nov 26, 2025 | 19,440.00 | 19,685.00 | 19,245.00 | 19,460.00 | 19,460.00 | 1.99% | 8,653,900 |
| Nov 25, 2025 | 19,115.00 | 19,450.00 | 18,820.00 | 19,080.00 | 19,080.00 | 4.18% | 10,489,100 |
| Nov 21, 2025 | 18,760.00 | 19,170.00 | 18,290.00 | 18,315.00 | 18,315.00 | -12.10% | 15,705,900 |
| Nov 20, 2025 | 21,350.00 | 21,450.00 | 20,435.00 | 20,835.00 | 20,835.00 | 8.80% | 15,175,700 |
| Nov 19, 2025 | 19,000.00 | 19,470.00 | 18,270.00 | 19,150.00 | 19,150.00 | -0.57% | 14,068,800 |
| Nov 18, 2025 | 19,560.00 | 20,075.00 | 19,030.00 | 19,260.00 | 19,260.00 | -3.70% | 14,325,200 |
| Nov 17, 2025 | 19,560.00 | 20,000.00 | 19,270.00 | 20,000.00 | 20,000.00 | 2.41% | 8,746,800 |
| Nov 14, 2025 | 19,840.00 | 20,115.00 | 19,425.00 | 19,530.00 | 19,530.00 | -5.52% | 13,322,600 |
| Nov 13, 2025 | 20,060.00 | 20,795.00 | 20,010.00 | 20,670.00 | 20,670.00 | 4.24% | 9,099,200 |
| Nov 12, 2025 | 19,590.00 | 19,855.00 | 18,940.00 | 19,830.00 | 19,830.00 | -0.23% | 11,447,600 |
| Nov 11, 2025 | 21,000.00 | 21,200.00 | 19,525.00 | 19,875.00 | 19,875.00 | -4.08% | 13,038,200 |
| Nov 10, 2025 | 20,120.00 | 20,860.00 | 19,965.00 | 20,720.00 | 20,720.00 | 3.81% | 10,636,600 |
| Nov 7, 2025 | 19,915.00 | 20,115.00 | 19,450.00 | 19,960.00 | 19,960.00 | -5.54% | 13,892,000 |
| Nov 6, 2025 | 20,805.00 | 21,390.00 | 20,610.00 | 21,130.00 | 21,130.00 | 3.15% | 11,074,100 |
| Nov 5, 2025 | 19,780.00 | 20,770.00 | 19,570.00 | 20,485.00 | 20,485.00 | -5.95% | 23,888,500 |
| Nov 4, 2025 | 22,910.00 | 22,950.00 | 21,780.00 | 21,780.00 | 21,780.00 | -5.86% | 17,861,900 |
| Oct 31, 2025 | 22,015.00 | 23,430.00 | 22,010.00 | 23,135.00 | 23,135.00 | 3.88% | 21,774,700 |
| Oct 30, 2025 | 22,390.00 | 23,675.00 | 21,670.00 | 22,270.00 | 22,270.00 | 0.68% | 37,582,800 |
| Oct 29, 2025 | 19,655.00 | 22,120.00 | 19,600.00 | 22,120.00 | 22,120.00 | 22.08% | 36,430,400 |
| Oct 28, 2025 | 18,030.00 | 18,195.00 | 17,765.00 | 18,120.00 | 18,120.00 | -0.41% | 10,269,800 |
| Oct 27, 2025 | 17,685.00 | 18,195.00 | 17,645.00 | 18,195.00 | 18,195.00 | 6.53% | 11,458,600 |
| Oct 24, 2025 | 16,950.00 | 17,220.00 | 16,820.00 | 17,080.00 | 17,080.00 | 3.74% | 11,335,300 |
| Oct 23, 2025 | 16,580.00 | 16,750.00 | 16,325.00 | 16,465.00 | 16,465.00 | -3.71% | 8,978,700 |
| Oct 22, 2025 | 17,320.00 | 17,370.00 | 16,680.00 | 17,100.00 | 17,100.00 | -1.72% | 12,519,200 |
| Oct 21, 2025 | 17,880.00 | 18,195.00 | 17,115.00 | 17,400.00 | 17,400.00 | -0.63% | 18,193,900 |
| Oct 20, 2025 | 17,170.00 | 17,510.00 | 16,860.00 | 17,510.00 | 17,510.00 | 3.79% | 11,155,500 |
| Oct 17, 2025 | 17,165.00 | 17,460.00 | 16,755.00 | 16,870.00 | 16,870.00 | -3.54% | 10,795,100 |
| Oct 16, 2025 | 17,410.00 | 17,680.00 | 17,140.00 | 17,490.00 | 17,490.00 | 0.72% | 12,083,200 |
| Oct 15, 2025 | 16,875.00 | 17,540.00 | 16,805.00 | 17,365.00 | 17,365.00 | 2.15% | 13,208,900 |
| Oct 14, 2025 | 17,600.00 | 18,210.00 | 16,915.00 | 17,000.00 | 17,000.00 | -4.68% | 20,669,800 |
| Oct 10, 2025 | 18,255.00 | 18,260.00 | 17,475.00 | 17,835.00 | 17,835.00 | -0.94% | 15,298,900 |
| Oct 9, 2025 | 18,000.00 | 18,240.00 | 17,670.00 | 18,005.00 | 18,005.00 | 0.22% | 15,155,400 |
| Oct 8, 2025 | 17,650.00 | 18,200.00 | 17,585.00 | 17,965.00 | 17,965.00 | -0.22% | 14,490,500 |