Advantest Corp. 6857
TSE · Japan · Elektronische Technologie
¥37.610,00+3.350,00 (+9,78 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥37.610,00 | +9,78 % | ¥34.950,00 | ¥37.610,00 | ¥34.940,00 | 15,11M |
| 2026-09-30 | ¥34.260,00 | +1,03 % | ¥34.780,00 | ¥34.920,00 | ¥33.880,00 | 23,72M |
| 2026-09-29 | ¥33.910,00 | +0,53 % | ¥33.820,00 | ¥34.230,00 | ¥33.050,00 | 9,11M |
| 2026-09-28 | ¥33.730,00 | -0,79 % | ¥34.700,00 | ¥35.420,00 | ¥33.730,00 | 10,02M |
| 2026-09-25 | ¥34.000,00 | +2,84 % | ¥33.130,00 | ¥34.000,00 | ¥33.020,00 | 7,90M |
| 2026-09-24 | ¥33.060,00 | +3,15 % | ¥32.750,00 | ¥33.550,00 | ¥31.890,00 | 8,79M |
| 2026-09-18 | ¥32.050,00 | +5,99 % | ¥31.000,00 | ¥32.630,00 | ¥30.810,00 | 10,82M |
| 2026-09-17 | ¥30.240,00 | -1,50 % | ¥31.240,00 | ¥31.320,00 | ¥30.000,00 | 7,23M |
| 2026-09-16 | ¥30.700,00 | +1,79 % | ¥30.320,00 | ¥30.720,00 | ¥29.835,00 | 6,54M |
| 2026-09-15 | ¥30.160,00 | -2,96 % | ¥30.380,00 | ¥31.350,00 | ¥29.810,00 | 8,44M |
| 2026-09-14 | ¥31.080,00 | -2,02 % | ¥30.330,00 | ¥31.360,00 | ¥30.010,00 | 8,11M |
| 2026-09-11 | ¥31.720,00 | -6,49 % | ¥31.820,00 | ¥32.220,00 | ¥30.980,00 | 11,10M |
| 2026-09-10 | ¥33.920,00 | +3,29 % | ¥32.710,00 | ¥33.920,00 | ¥32.470,00 | 9,97M |
| 2026-09-09 | ¥32.840,00 | -2,84 % | ¥33.620,00 | ¥34.210,00 | ¥32.590,00 | 10,29M |
| 2026-09-08 | ¥33.800,00 | -1,97 % | ¥34.030,00 | ¥35.690,00 | ¥33.800,00 | 9,67M |
| 2026-09-07 | ¥34.480,00 | +4,20 % | ¥34.000,00 | ¥34.850,00 | ¥33.520,00 | 9,53M |
| 2026-09-04 | ¥33.090,00 | +2,51 % | ¥32.370,00 | ¥33.100,00 | ¥32.090,00 | 7,46M |
| 2026-09-03 | ¥32.280,00 | -0,80 % | ¥32.430,00 | ¥32.810,00 | ¥31.740,00 | 8,44M |
| 2026-09-02 | ¥32.540,00 | -2,52 % | ¥32.380,00 | ¥32.790,00 | ¥31.840,00 | 7,58M |
| 2026-09-01 | ¥33.380,00 | -0,92 % | ¥32.700,00 | ¥33.690,00 | ¥32.520,00 | 6,40M |
| 2026-08-31 | ¥33.690,00 | -4,48 % | ¥32.900,00 | ¥33.880,00 | ¥32.280,00 | 9,36M |
| 2026-08-28 | ¥35.270,00 | +1,91 % | ¥34.590,00 | ¥35.600,00 | ¥34.230,00 | 9,65M |
| 2026-08-27 | ¥34.610,00 | -3,05 % | ¥36.020,00 | ¥36.120,00 | ¥34.330,00 | 11,03M |
| 2026-08-26 | ¥35.700,00 | +3,63 % | ¥33.650,00 | ¥35.910,00 | ¥33.400,00 | 8,82M |
| 2026-08-25 | ¥34.450,00 | -0,14 % | ¥33.900,00 | ¥34.640,00 | ¥32.610,00 | 8,90M |
| 2026-08-24 | ¥34.500,00 | -3,90 % | ¥35.670,00 | ¥35.890,00 | ¥34.500,00 | 5,65M |
| 2026-08-21 | ¥35.900,00 | +1,53 % | ¥34.660,00 | ¥35.970,00 | ¥34.660,00 | 6,53M |
| 2026-08-20 | ¥35.360,00 | +0,97 % | ¥35.720,00 | ¥36.020,00 | ¥34.340,00 | 7,27M |
| 2026-08-19 | ¥35.020,00 | -2,34 % | ¥34.200,00 | ¥36.300,00 | ¥33.930,00 | 10,90M |
| 2026-08-18 | ¥35.860,00 | -5,08 % | ¥37.560,00 | ¥37.590,00 | ¥35.800,00 | 6,67M |
| 2026-08-17 | ¥37.780,00 | +2,47 % | ¥36.900,00 | ¥38.590,00 | ¥36.900,00 | 6,60M |
| 2026-08-14 | ¥36.870,00 | +2,59 % | ¥38.350,00 | ¥38.730,00 | ¥36.370,00 | 9,99M |
| 2026-08-13 | ¥35.940,00 | +4,02 % | ¥36.300,00 | ¥37.040,00 | ¥35.650,00 | 8,06M |
| 2026-08-12 | ¥34.550,00 | +0,85 % | ¥34.080,00 | ¥35.130,00 | ¥33.500,00 | 7,28M |
| 2026-08-10 | ¥34.260,00 | +6,43 % | ¥32.890,00 | ¥34.260,00 | ¥32.710,00 | 7,13M |
| 2026-08-07 | ¥32.190,00 | -2,25 % | ¥32.910,00 | ¥33.150,00 | ¥31.110,00 | 7,23M |
| 2026-08-06 | ¥32.930,00 | -2,34 % | ¥32.500,00 | ¥33.200,00 | ¥31.910,00 | 7,82M |
| 2026-08-05 | ¥33.720,00 | +8,77 % | ¥32.500,00 | ¥33.840,00 | ¥32.390,00 | 9,46M |
| 2026-08-04 | ¥31.000,00 | -1,37 % | ¥31.820,00 | ¥32.420,00 | ¥30.080,00 | 10,01M |
| 2026-08-03 | ¥31.430,00 | -3,29 % | ¥31.800,00 | ¥32.780,00 | ¥31.100,00 | 9,79M |
| 2026-07-31 | ¥32.500,00 | +16,34 % | ¥32.540,00 | ¥32.940,00 | ¥31.570,00 | 18,13M |
| 2026-07-30 | ¥27.935,00 | +10,85 % | ¥28.480,00 | ¥29.425,00 | ¥27.380,00 | 16,41M |
| 2026-07-29 | ¥25.200,00 | -1,22 % | ¥26.000,00 | ¥27.520,00 | ¥24.135,00 | 14,78M |
| 2026-07-28 | ¥25.510,00 | -10,11 % | ¥26.480,00 | ¥26.485,00 | ¥25.250,00 | 10,35M |
| 2026-07-27 | ¥28.380,00 | -1,95 % | ¥29.400,00 | ¥29.590,00 | ¥27.800,00 | 7,72M |
| 2026-07-24 | ¥28.945,00 | -6,02 % | ¥30.100,00 | ¥30.270,00 | ¥28.445,00 | 8,85M |
| 2026-07-23 | ¥30.800,00 | +4,11 % | ¥30.630,00 | ¥31.540,00 | ¥30.320,00 | 7,49M |
| 2026-07-22 | ¥29.585,00 | -0,15 % | ¥30.880,00 | ¥31.580,00 | ¥29.535,00 | 9,25M |
| 2026-07-21 | ¥29.630,00 | +7,73 % | ¥28.005,00 | ¥29.825,00 | ¥27.530,00 | 10,35M |
| 2026-07-17 | ¥27.505,00 | -7,20 % | ¥28.140,00 | ¥28.150,00 | ¥26.000,00 | 13,44M |
| 2026-07-16 | ¥29.640,00 | -5,93 % | ¥30.670,00 | ¥30.770,00 | ¥29.050,00 | 8,92M |
| 2026-07-15 | ¥31.510,00 | +5,83 % | ¥30.180,00 | ¥31.550,00 | ¥29.730,00 | 7,79M |
| 2026-07-14 | ¥29.775,00 | +3,31 % | ¥28.320,00 | ¥29.780,00 | ¥28.230,00 | 8,96M |
| 2026-07-13 | ¥28.820,00 | -3,39 % | ¥29.500,00 | ¥30.020,00 | ¥28.415,00 | 6,77M |
| 2026-07-10 | ¥29.830,00 | +2,30 % | ¥30.160,00 | ¥30.580,00 | ¥29.640,00 | 7,33M |
| 2026-07-09 | ¥29.160,00 | +5,86 % | ¥28.900,00 | ¥29.820,00 | ¥28.785,00 | 8,86M |
| 2026-07-08 | ¥27.545,00 | -4,69 % | ¥28.010,00 | ¥29.375,00 | ¥27.545,00 | 10,15M |
| 2026-07-07 | ¥28.900,00 | -2,25 % | ¥29.200,00 | ¥30.120,00 | ¥28.625,00 | 7,80M |
| 2026-07-06 | ¥29.565,00 | +0,75 % | ¥29.845,00 | ¥30.230,00 | ¥28.735,00 | 6,65M |
| 2026-07-03 | ¥29.345,00 | +1,84 % | ¥28.110,00 | ¥29.385,00 | ¥27.665,00 | 7,93M |
| 2026-07-02 | ¥28.815,00 | -9,95 % | ¥30.400,00 | ¥30.650,00 | ¥28.815,00 | 9,12M |
| 2026-07-01 | ¥32.000,00 | -1,05 % | ¥33.930,00 | ¥34.200,00 | ¥32.000,00 | 6,20M |
| 2026-06-30 | ¥32.340,00 | +1,22 % | ¥32.700,00 | ¥33.010,00 | ¥31.510,00 | 7,82M |
| 2026-06-29 | ¥31.950,00 | -1,51 % | ¥32.920,00 | ¥32.930,00 | ¥30.450,00 | 7,26M |
| 2026-06-26 | ¥32.440,00 | -9,64 % | ¥34.500,00 | ¥35.350,00 | ¥31.720,00 | 11,04M |
| 2026-06-25 | ¥35.900,00 | +15,06 % | ¥33.100,00 | ¥35.940,00 | ¥32.820,00 | 12,92M |
| 2026-06-24 | ¥31.200,00 | -0,73 % | ¥31.100,00 | ¥31.780,00 | ¥30.420,00 | 7,70M |
| 2026-06-23 | ¥31.430,00 | -2,30 % | ¥32.430,00 | ¥33.260,00 | ¥31.430,00 | 10,13M |
| 2026-06-22 | ¥32.170,00 | +1,35 % | ¥31.460,00 | ¥32.600,00 | ¥31.120,00 | 5,95M |
| 2026-06-19 | ¥31.740,00 | +4,75 % | ¥31.210,00 | ¥32.000,00 | ¥31.070,00 | 9,89M |
| 2026-06-18 | ¥30.300,00 | +0,80 % | ¥29.855,00 | ¥30.670,00 | ¥29.720,00 | 7,50M |
| 2026-06-17 | ¥30.060,00 | -0,92 % | ¥29.640,00 | ¥31.170,00 | ¥29.585,00 | 7,84M |
| 2026-06-16 | ¥30.340,00 | +3,13 % | ¥29.600,00 | ¥31.280,00 | ¥29.510,00 | 12,04M |
| 2026-06-15 | ¥29.420,00 | +7,67 % | ¥28.800,00 | ¥29.620,00 | ¥28.450,00 | 9,99M |
| 2026-06-12 | ¥27.325,00 | +8,54 % | ¥27.205,00 | ¥27.800,00 | ¥26.940,00 | 10,24M |
| 2026-06-11 | ¥25.175,00 | -0,24 % | ¥24.450,00 | ¥25.475,00 | ¥24.150,00 | 7,24M |
| 2026-06-10 | ¥25.235,00 | -4,16 % | ¥25.490,00 | ¥26.035,00 | ¥24.910,00 | 8,32M |
| 2026-06-09 | ¥26.330,00 | +4,34 % | ¥25.735,00 | ¥26.595,00 | ¥25.325,00 | 8,79M |
| 2026-06-08 | ¥25.235,00 | -5,72 % | ¥25.100,00 | ¥25.780,00 | ¥24.860,00 | 10,07M |
| 2026-06-05 | ¥26.765,00 | -4,99 % | ¥27.560,00 | ¥27.590,00 | ¥26.415,00 | 7,16M |
| 2026-06-04 | ¥28.170,00 | +1,84 % | ¥27.380,00 | ¥28.435,00 | ¥27.160,00 | 7,61M |
| 2026-06-03 | ¥27.660,00 | +5,09 % | ¥27.320,00 | ¥27.970,00 | ¥26.620,00 | 8,81M |
| 2026-06-02 | ¥26.320,00 | +2,51 % | ¥25.810,00 | ¥26.350,00 | ¥25.275,00 | 8,22M |
| 2026-06-01 | ¥25.675,00 | -1,89 % | ¥25.800,00 | ¥26.170,00 | ¥25.410,00 | 7,37M |
| 2026-05-29 | ¥26.170,00 | -0,65 % | ¥26.380,00 | ¥26.605,00 | ¥25.670,00 | 9,41M |
| 2026-05-28 | ¥26.340,00 | -2,91 % | ¥26.760,00 | ¥27.195,00 | ¥25.915,00 | 7,24M |
| 2026-05-27 | ¥27.130,00 | +4,05 % | ¥27.200,00 | ¥27.780,00 | ¥27.015,00 | 9,42M |
| 2026-05-26 | ¥26.075,00 | -6,05 % | ¥28.085,00 | ¥28.090,00 | ¥25.925,00 | 9,17M |
| 2026-05-25 | ¥27.755,00 | +3,39 % | ¥27.245,00 | ¥28.515,00 | ¥27.150,00 | 7,94M |
| 2026-05-22 | ¥26.845,00 | +0,37 % | ¥26.975,00 | ¥27.120,00 | ¥26.460,00 | 7,25M |