kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
29,750
JPY
-1,750
(-5.56%)
Apr 28, 3:30 pm JST
186.87
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
28,830
Apr 29, 1:00 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 27, 2026
32,400 JPY
52 Week Low Apr 30, 2025
5,641 JPY
Yearly High Apr 27, 2026
32,400 JPY
Yearly Low Mar 31, 2026
19,720 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 30,120 30,710 29,335 29,750 -1,750 -5.56% 19,894,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 30,500 32,400 29,390 31,500 +2,060 +7.00% 18,594,000
Apr 24, 2026 28,315 29,460 27,920 29,440 +1,540 +5.52% 15,405,700
Apr 23, 2026 28,500 29,070 27,615 27,900 0 0.00% 10,679,900
Apr 22, 2026 27,255 28,360 27,050 27,900 +700 +2.57% 9,077,500
Apr 21, 2026 27,430 27,895 27,120 27,200 +100 +0.37% 6,400,300
Apr 20, 2026 27,885 28,055 27,100 27,100 -770 -2.76% 7,633,600
Apr 17, 2026 28,900 29,050 27,870 27,870 -755 -2.64% 9,985,300
Apr 16, 2026 28,085 28,800 27,710 28,625 +1,040 +3.77% 10,852,600
Apr 15, 2026 28,000 28,610 27,440 27,585 +585 +2.17% 12,810,000
Apr 14, 2026 25,900 27,130 25,860 27,000 +2,120 +8.52% 11,460,300
Apr 13, 2026 24,650 25,245 24,545 24,880 -110 -0.44% 6,508,500
Apr 10, 2026 25,300 25,800 24,990 24,990 +190 +0.77% 10,849,800
Apr 9, 2026 25,000 25,010 24,540 24,800 -420 -1.67% 8,706,000
Apr 8, 2026 24,200 25,220 23,950 25,220 +3,020 +13.60% 13,848,700
Apr 7, 2026 21,900 22,435 21,725 22,200 +270 +1.23% 6,973,500
Apr 6, 2026 21,690 22,385 21,625 21,930 +375 +1.74% 6,851,400
Apr 3, 2026 21,600 21,735 21,370 21,555 +430 +2.04% 5,670,900
Apr 2, 2026 22,365 22,445 21,005 21,125 -1,375 -6.11% 13,378,000
Apr 1, 2026 21,495 22,550 21,335 22,500 +2,170 +10.67% 11,328,200
Mar 31, 2026 20,110 20,870 19,720 20,330 -595 -2.84% 22,371,500