Advantest Corp. 6857
TSE · Japan · Electronic Technology
¥37,610.00+3,350.00 (+9.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |