Advantest Corporation (TYO:6857)
Japan
· Delayed Price · Currency is JPY 29,750
-1,750 (-5.56%)
Apr 28, 2026, 3:30 PM JST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 20,465.00 | 20,960.00 | 20,260.00 | 20,925.00 | 20,925.00 | -5.19% | 12,880,400 |
| Mar 27, 2026 | 22,120.00 | 22,425.00 | 21,745.00 | 22,070.00 | 22,041.00 | -3.90% | 8,761,700 |
| Mar 26, 2026 | 23,285.00 | 23,385.00 | 22,715.00 | 22,965.00 | 22,934.82 | -1.96% | 7,478,300 |
| Mar 25, 2026 | 23,000.00 | 23,565.00 | 22,830.00 | 23,425.00 | 23,394.22 | 4.83% | 10,638,400 |
| Mar 24, 2026 | 23,230.00 | 23,315.00 | 22,010.00 | 22,345.00 | 22,315.64 | -1.69% | 9,506,400 |
| Mar 23, 2026 | 22,480.00 | 22,940.00 | 22,145.00 | 22,730.00 | 22,700.13 | -5.21% | 8,209,900 |
| Mar 19, 2026 | 24,040.00 | 24,195.00 | 23,750.00 | 23,980.00 | 23,948.49 | -4.58% | 8,793,000 |
| Mar 18, 2026 | 24,325.00 | 25,130.00 | 24,250.00 | 25,130.00 | 25,096.98 | 6.73% | 7,535,700 |
| Mar 17, 2026 | 24,485.00 | 24,495.00 | 23,385.00 | 23,545.00 | 23,514.06 | -2.46% | 6,461,000 |
| Mar 16, 2026 | 23,705.00 | 24,140.00 | 23,310.00 | 24,140.00 | 24,108.28 | 2.07% | 6,268,800 |
| Mar 13, 2026 | 23,500.00 | 23,935.00 | 23,455.00 | 23,650.00 | 23,618.92 | -3.47% | 8,421,000 |
| Mar 12, 2026 | 24,500.00 | 24,665.00 | 23,915.00 | 24,500.00 | 24,467.81 | -1.55% | 8,233,500 |
| Mar 11, 2026 | 24,575.00 | 25,425.00 | 24,285.00 | 24,885.00 | 24,852.30 | 3.36% | 8,431,200 |
| Mar 10, 2026 | 24,070.00 | 24,450.00 | 23,620.00 | 24,075.00 | 24,043.37 | 5.25% | 8,735,600 |
| Mar 9, 2026 | 23,140.00 | 23,430.00 | 22,120.00 | 22,875.00 | 22,844.94 | -11.03% | 13,435,300 |
| Mar 6, 2026 | 25,035.00 | 25,775.00 | 24,870.00 | 25,710.00 | 25,676.22 | 0.69% | 8,110,400 |
| Mar 5, 2026 | 25,800.00 | 26,410.00 | 24,955.00 | 25,535.00 | 25,501.45 | 4.22% | 10,917,700 |
| Mar 4, 2026 | 24,910.00 | 25,590.00 | 23,820.00 | 24,500.00 | 24,467.81 | -4.76% | 13,140,600 |
| Mar 3, 2026 | 26,000.00 | 26,575.00 | 25,440.00 | 25,725.00 | 25,691.20 | -0.29% | 9,494,000 |
| Mar 2, 2026 | 26,350.00 | 26,460.00 | 25,715.00 | 25,800.00 | 25,766.10 | -3.91% | 8,517,800 |
| Feb 27, 2026 | 27,015.00 | 27,075.00 | 26,360.00 | 26,850.00 | 26,814.72 | -4.53% | 10,083,200 |
| Feb 26, 2026 | 29,040.00 | 29,345.00 | 27,275.00 | 28,125.00 | 28,088.04 | -1.71% | 11,553,900 |
| Feb 25, 2026 | 26,765.00 | 28,615.00 | 26,610.00 | 28,615.00 | 28,577.40 | 7.49% | 11,925,400 |
| Feb 24, 2026 | 25,500.00 | 26,760.00 | 25,470.00 | 26,620.00 | 26,585.02 | 4.49% | 7,971,000 |
| Feb 20, 2026 | 25,540.00 | 26,240.00 | 25,340.00 | 25,475.00 | 25,441.53 | -2.00% | 8,138,800 |
| Feb 19, 2026 | 27,455.00 | 27,855.00 | 25,655.00 | 25,995.00 | 25,960.84 | -3.58% | 13,630,600 |
| Feb 18, 2026 | 26,690.00 | 27,225.00 | 26,325.00 | 26,960.00 | 26,924.57 | 0.62% | 6,073,300 |
| Feb 17, 2026 | 27,140.00 | 27,225.00 | 26,480.00 | 26,795.00 | 26,759.79 | -1.13% | 5,650,300 |
| Feb 16, 2026 | 27,440.00 | 27,470.00 | 26,980.00 | 27,100.00 | 27,064.39 | -0.11% | 5,492,200 |
| Feb 13, 2026 | 26,310.00 | 27,440.00 | 26,005.00 | 27,130.00 | 27,094.35 | 1.19% | 12,024,300 |
| Feb 12, 2026 | 27,900.00 | 28,000.00 | 26,760.00 | 26,810.00 | 26,774.77 | -3.13% | 9,748,600 |
| Feb 10, 2026 | 27,580.00 | 28,320.00 | 27,305.00 | 27,675.00 | 27,638.64 | 1.17% | 10,753,800 |
| Feb 9, 2026 | 27,530.00 | 28,125.00 | 27,020.00 | 27,355.00 | 27,319.06 | 11.52% | 17,910,900 |
| Feb 6, 2026 | 23,400.00 | 24,660.00 | 23,325.00 | 24,530.00 | 24,497.77 | 1.15% | 9,085,600 |
| Feb 5, 2026 | 24,700.00 | 25,070.00 | 23,815.00 | 24,250.00 | 24,218.14 | -4.81% | 11,216,000 |
| Feb 4, 2026 | 25,425.00 | 25,825.00 | 25,015.00 | 25,475.00 | 25,441.53 | -2.13% | 9,267,800 |
| Feb 3, 2026 | 25,540.00 | 26,070.00 | 24,960.00 | 26,030.00 | 25,995.80 | 7.10% | 11,567,300 |
| Feb 2, 2026 | 25,345.00 | 26,415.00 | 24,305.00 | 24,305.00 | 24,273.06 | -4.70% | 14,087,700 |
| Jan 30, 2026 | 25,770.00 | 26,480.00 | 25,155.00 | 25,505.00 | 25,471.49 | -5.04% | 14,792,800 |
| Jan 29, 2026 | 28,995.00 | 29,250.00 | 26,860.00 | 26,860.00 | 26,824.71 | 5.17% | 22,178,100 |
| Jan 28, 2026 | 24,980.00 | 25,540.00 | 24,570.00 | 25,540.00 | 25,506.44 | 2.34% | 14,247,200 |
| Jan 27, 2026 | 23,795.00 | 24,955.00 | 23,500.00 | 24,955.00 | 24,922.21 | 5.85% | 13,556,500 |
| Jan 26, 2026 | 23,030.00 | 23,750.00 | 22,800.00 | 23,575.00 | 23,544.02 | 0.19% | 8,870,600 |
| Jan 23, 2026 | 22,840.00 | 23,895.00 | 22,760.00 | 23,530.00 | 23,499.08 | 2.98% | 11,087,800 |
| Jan 22, 2026 | 22,400.00 | 23,200.00 | 22,150.00 | 22,850.00 | 22,819.98 | 4.96% | 11,305,900 |
| Jan 21, 2026 | 20,950.00 | 21,900.00 | 20,930.00 | 21,770.00 | 21,741.39 | 1.33% | 7,874,200 |
| Jan 20, 2026 | 22,055.00 | 22,085.00 | 21,315.00 | 21,485.00 | 21,456.77 | -3.05% | 6,078,500 |
| Jan 19, 2026 | 22,200.00 | 22,690.00 | 22,055.00 | 22,160.00 | 22,130.88 | -2.81% | 7,067,200 |
| Jan 16, 2026 | 22,990.00 | 23,080.00 | 22,315.00 | 22,800.00 | 22,770.04 | 1.38% | 8,833,300 |
| Jan 15, 2026 | 22,600.00 | 22,745.00 | 21,890.00 | 22,490.00 | 22,460.45 | -2.47% | 12,103,900 |
| Jan 14, 2026 | 22,160.00 | 23,285.00 | 22,160.00 | 23,060.00 | 23,029.70 | 4.89% | 12,797,700 |
| Jan 13, 2026 | 21,495.00 | 22,390.00 | 21,310.00 | 21,985.00 | 21,956.11 | 8.54% | 15,295,200 |
| Jan 9, 2026 | 20,180.00 | 20,435.00 | 19,740.00 | 20,255.00 | 20,228.38 | 0.75% | 8,367,200 |
| Jan 8, 2026 | 20,600.00 | 20,775.00 | 20,070.00 | 20,105.00 | 20,078.58 | -2.43% | 7,104,600 |
| Jan 7, 2026 | 21,600.00 | 21,650.00 | 20,450.00 | 20,605.00 | 20,577.93 | -4.41% | 9,403,700 |
| Jan 6, 2026 | 21,345.00 | 21,600.00 | 21,180.00 | 21,555.00 | 21,526.68 | 1.79% | 8,064,300 |
| Jan 5, 2026 | 20,405.00 | 21,270.00 | 20,280.00 | 21,175.00 | 21,147.18 | 7.84% | 10,127,200 |
| Dec 30, 2025 | 19,585.00 | 19,845.00 | 19,540.00 | 19,635.00 | 19,609.20 | -0.73% | 4,282,200 |
| Dec 29, 2025 | 20,125.00 | 20,175.00 | 19,730.00 | 19,780.00 | 19,754.01 | -2.30% | 4,960,200 |
| Dec 26, 2025 | 19,830.00 | 20,465.00 | 19,795.00 | 20,245.00 | 20,218.40 | 2.27% | 5,254,000 |
| Dec 25, 2025 | 20,040.00 | 20,200.00 | 19,705.00 | 19,795.00 | 19,768.99 | -1.81% | 3,618,500 |
| Dec 24, 2025 | 19,855.00 | 20,265.00 | 19,830.00 | 20,160.00 | 20,133.51 | 2.47% | 6,591,400 |
| Dec 23, 2025 | 20,060.00 | 20,070.00 | 19,590.00 | 19,675.00 | 19,649.15 | -1.87% | 4,711,800 |
| Dec 22, 2025 | 19,700.00 | 20,170.00 | 19,570.00 | 20,050.00 | 20,023.65 | 4.45% | 6,101,800 |
| Dec 19, 2025 | 19,095.00 | 19,410.00 | 18,905.00 | 19,195.00 | 19,169.78 | 2.07% | 7,288,200 |
| Dec 18, 2025 | 18,480.00 | 18,960.00 | 18,460.00 | 18,805.00 | 18,780.29 | -3.32% | 7,119,700 |
| Dec 17, 2025 | 19,280.00 | 19,585.00 | 19,145.00 | 19,450.00 | 19,424.44 | 1.43% | 7,168,700 |
| Dec 16, 2025 | 19,530.00 | 19,760.00 | 19,130.00 | 19,175.00 | 19,149.80 | -1.41% | 6,932,200 |
| Dec 15, 2025 | 19,785.00 | 19,970.00 | 19,415.00 | 19,450.00 | 19,424.44 | -6.42% | 7,745,900 |
| Dec 12, 2025 | 20,980.00 | 21,235.00 | 20,430.00 | 20,785.00 | 20,757.69 | -1.21% | 10,642,000 |
| Dec 11, 2025 | 20,250.00 | 21,145.00 | 20,220.00 | 21,040.00 | 21,012.35 | 4.42% | 13,023,300 |
| Dec 10, 2025 | 20,315.00 | 20,570.00 | 19,690.00 | 20,150.00 | 20,123.52 | -0.52% | 7,115,400 |
| Dec 9, 2025 | 20,450.00 | 20,545.00 | 20,110.00 | 20,255.00 | 20,228.38 | 0.02% | 5,351,200 |
| Dec 8, 2025 | 20,175.00 | 20,330.00 | 19,735.00 | 20,250.00 | 20,223.39 | 0.25% | 5,977,500 |
| Dec 5, 2025 | 20,200.00 | 20,440.00 | 20,075.00 | 20,200.00 | 20,173.46 | -2.42% | 5,585,000 |
| Dec 4, 2025 | 20,675.00 | 21,045.00 | 20,265.00 | 20,700.00 | 20,672.80 | -0.77% | 8,574,400 |
| Dec 3, 2025 | 20,350.00 | 21,200.00 | 20,335.00 | 20,860.00 | 20,832.59 | 5.30% | 9,214,300 |
| Dec 2, 2025 | 19,800.00 | 20,000.00 | 19,550.00 | 19,810.00 | 19,783.97 | 0.56% | 6,080,500 |
| Dec 1, 2025 | 20,880.00 | 21,035.00 | 19,520.00 | 19,700.00 | 19,674.11 | -4.25% | 10,567,900 |