Advantest(JP:6857)
Â¥31,440.00+1750.00 (+5.89%)
JP:6857
Advantest historical prices
Â¥31,440.00
At close:+1750.00 (+5.89%)
Want to see JP:6857 full AI Analyst Report?
Advantest (6857) Historical Prices
54 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29,650.00 | 31,470.00 | 28,960.00 | 31,440.00 | 31,440.00 | +5.89% | 19,485,900 | 1.59 |
| Nov 10, 2026 | 30,000.00 | 30,480.00 | 28,625.00 | 29,690.00 | 29,690.00 | +5.98% | 25,433,100 | 2.12 |
| Nov 09, 2026 | 28,425.00 | 29,690.00 | 27,280.00 | 28,375.00 | 28,375.00 | +1.29% | 23,896,199 | 2.04 |
| Nov 06, 2026 | 25,485.00 | 28,675.00 | 24,655.00 | 28,015.00 | 28,015.00 | -4.99% | 36,946,000 | 3.32 |
| Nov 05, 2026 | 32,550.00 | 32,740.00 | 29,065.00 | 29,485.00 | 29,485.00 | -14.71% | 23,743,699 | 2.19 |
| Nov 04, 2026 | 35,800.00 | 35,940.00 | 32,210.00 | 34,570.00 | 34,570.00 | -3.35% | 22,052,500 | 2.08 |
| Nov 03, 2026 | 35,770.00 | 36,500.00 | 33,830.00 | 35,770.00 | 35,770.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 33,930.00 | 36,500.00 | 33,830.00 | 35,770.00 | 35,770.00 | +2.61% | 14,165,100 | 1.33 |
| Oct 30, 2026 | 35,150.00 | 35,440.00 | 33,470.00 | 34,860.00 | 34,860.00 | -5.86% | 19,644,400 | 1.87 |
| Oct 29, 2026 | 36,500.00 | 38,120.00 | 35,790.00 | 37,030.00 | 37,030.00 | +6.01% | 24,991,600 | 2.43 |
| Oct 28, 2026 | 35,400.00 | 35,410.00 | 34,180.00 | 34,930.00 | 34,930.00 | +3.16% | 13,369,900 | 1.29 |
| Oct 27, 2026 | 33,330.00 | 34,320.00 | 33,020.00 | 33,860.00 | 33,860.00 | +8.98% | 13,127,700 | 1.26 |
| Oct 26, 2026 | 32,200.00 | 32,370.00 | 31,040.00 | 31,070.00 | 31,070.00 | -3.93% | 11,473,600 | 1.10 |
| Oct 23, 2026 | 30,480.00 | 32,610.00 | 30,030.00 | 32,340.00 | 32,340.00 | -0.09% | 17,297,801 | 1.67 |
| Oct 22, 2026 | 34,500.00 | 34,980.00 | 32,370.00 | 32,370.00 | 32,370.00 | -6.01% | 13,843,100 | 1.35 |
| Oct 21, 2026 | 35,270.00 | 35,780.00 | 33,930.00 | 34,440.00 | 34,440.00 | +1.68% | 16,121,800 | 1.59 |
| Oct 20, 2026 | 34,450.00 | 35,090.00 | 33,690.00 | 33,870.00 | 33,870.00 | -1.68% | 18,000,801 | 1.81 |
| Oct 19, 2026 | 32,430.00 | 34,690.00 | 32,420.00 | 34,450.00 | 34,450.00 | -0.23% | 15,104,500 | 1.53 |
| Oct 16, 2026 | 34,700.00 | 35,610.00 | 34,050.00 | 34,530.00 | 34,530.00 | +0.55% | 15,706,300 | 1.60 |
| Oct 15, 2026 | 38,500.00 | 39,020.00 | 34,000.00 | 34,340.00 | 34,340.00 | -14.96% | 26,184,301 | 2.79 |
| Oct 14, 2026 | 40,000.00 | 41,430.00 | 39,980.00 | 40,380.00 | 40,380.00 | -0.05% | 16,637,801 | 1.78 |
| Oct 13, 2026 | 39,000.00 | 40,400.00 | 38,350.00 | 40,400.00 | 40,400.00 | -2.91% | 15,968,800 | 1.73 |
| Oct 12, 2026 | 41,610.00 | 41,630.00 | 39,810.00 | 41,610.00 | 41,610.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 40,330.00 | 41,630.00 | 39,810.00 | 41,610.00 | 41,610.00 | +1.66% | 14,785,500 | 1.60 |
| Oct 08, 2026 | 40,590.00 | 41,830.00 | 40,460.00 | 40,930.00 | 40,930.00 | -0.87% | 12,892,600 | 1.41 |
| Oct 07, 2026 | 41,620.00 | 41,990.00 | 40,760.00 | 41,290.00 | 41,290.00 | -1.34% | 14,150,500 | 1.57 |
| Oct 06, 2026 | 40,000.00 | 41,900.00 | 39,660.00 | 41,850.00 | 41,850.00 | +3.85% | 16,372,800 | 1.84 |
| Oct 05, 2026 | 40,000.00 | 40,700.00 | 39,730.00 | 40,300.00 | 40,300.00 | +4.32% | 15,464,300 | 1.75 |
| Oct 02, 2026 | 37,700.00 | 39,580.00 | 37,310.00 | 38,630.00 | 38,630.00 | +2.71% | 16,856,699 | 1.94 |
| Oct 01, 2026 | 34,950.00 | 37,610.00 | 34,940.00 | 37,610.00 | 37,610.00 | +9.78% | 15,106,800 | 1.76 |
| Sep 30, 2026 | 34,780.00 | 34,920.00 | 33,880.00 | 34,260.00 | 34,260.00 | +1.03% | 23,723,400 | 2.86 |
| Sep 29, 2026 | 33,820.00 | 34,230.00 | 33,050.00 | 33,910.00 | 33,910.00 | +0.63% | 9,105,200 | 1.10 |
| Sep 28, 2026 | 34,700.00 | 35,420.00 | 33,730.00 | 33,730.00 | 33,698.00 | -0.79% | 10,020,800 | 1.21 |
| Sep 25, 2026 | 33,130.00 | 34,000.00 | 33,020.00 | 34,000.00 | 33,967.74 | +2.84% | 7,899,800 | 0.96 |
| Sep 24, 2026 | 32,750.00 | 33,550.00 | 31,890.00 | 33,060.00 | 33,028.64 | +3.15% | 8,789,600 | 1.07 |
| Sep 23, 2026 | 32,050.00 | 32,630.00 | 30,810.00 | 32,050.00 | 32,019.59 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 32,050.00 | 32,630.00 | 30,810.00 | 32,050.00 | 32,019.59 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 32,050.00 | 32,630.00 | 30,810.00 | 32,050.00 | 32,019.59 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 31,000.00 | 32,630.00 | 30,810.00 | 32,050.00 | 32,019.59 | +5.99% | 10,817,700 | 1.24 |
| Sep 17, 2026 | 31,240.00 | 31,320.00 | 30,000.00 | 30,240.00 | 30,211.31 | -1.50% | 7,233,400 | 0.83 |
| Sep 16, 2026 | 30,320.00 | 30,720.00 | 29,835.00 | 30,700.00 | 30,670.88 | +1.79% | 6,536,400 | 0.75 |
| Sep 15, 2026 | 30,380.00 | 31,350.00 | 29,810.00 | 30,160.00 | 30,131.39 | -2.96% | 8,444,200 | 0.97 |
| Sep 14, 2026 | 30,330.00 | 31,360.00 | 30,010.00 | 31,080.00 | 31,050.51 | -2.02% | 8,111,300 | 0.93 |
| Sep 11, 2026 | 31,820.00 | 32,220.00 | 30,980.00 | 31,720.00 | 31,689.91 | -6.49% | 11,096,600 | 1.27 |
| Sep 10, 2026 | 32,710.00 | 33,920.00 | 32,470.00 | 33,920.00 | 33,887.82 | +3.29% | 9,970,300 | 1.14 |
| Sep 09, 2026 | 33,620.00 | 34,210.00 | 32,590.00 | 32,840.00 | 32,808.84 | -2.84% | 10,285,000 | 1.18 |
| Sep 08, 2026 | 34,030.00 | 35,690.00 | 33,800.00 | 33,800.00 | 33,767.93 | -1.97% | 9,667,100 | 1.11 |
| Sep 07, 2026 | 34,000.00 | 34,850.00 | 33,520.00 | 34,480.00 | 34,447.29 | +4.20% | 9,531,900 | 1.10 |
| Sep 04, 2026 | 32,370.00 | 33,100.00 | 32,090.00 | 33,090.00 | 33,058.61 | +2.51% | 7,464,900 | 0.86 |
| Sep 03, 2026 | 32,430.00 | 32,810.00 | 31,740.00 | 32,280.00 | 32,249.38 | -0.80% | 8,443,800 | 0.97 |
