ADVANTEST CORPORATION(6857) Historical
6857
TSE Prime
ADVANTEST CORPORATION
Result
30,160
JPY
+740
(+2.52%)
Jun 16, 11:30 am JST
188.33
USD
Jun 15, 10:30 pm EDT
PER
46.9
PBR
27.5
Yield
ー%
Margin Trading Ratio
6.79
PTS
outside of trading hours
30,121
Jun 16, 11:29 am JST
52 Week High
Apr 27, 2026
32,400
JPY
52 Week Low
Jun 17, 2025
9,276
JPY
Yearly High
Apr 27, 2026
32,400
JPY
Yearly Low
Mar 31, 2026
19,720
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 29,600 | 31,150 | 29,510 | 30,160 | +740 | +2.52% | 6,758,800 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 28,800 | 29,620 | 28,450 | 29,420 | +2,095 | +7.67% | 9,988,500 |
| Jun 12, 2026 | 27,205 | 27,800 | 26,940 | 27,325 | +2,150 | +8.54% | 10,241,000 |
| Jun 11, 2026 | 24,450 | 25,475 | 24,150 | 25,175 | -60 | -0.24% | 7,237,400 |
| Jun 10, 2026 | 25,490 | 26,035 | 24,910 | 25,235 | -1,095 | -4.16% | 8,322,300 |
| Jun 9, 2026 | 25,735 | 26,595 | 25,325 | 26,330 | +1,095 | +4.34% | 8,788,900 |
| Jun 8, 2026 | 25,100 | 25,780 | 24,860 | 25,235 | -1,530 | -5.72% | 10,067,400 |
| Jun 5, 2026 | 27,560 | 27,590 | 26,415 | 26,765 | -1,405 | -4.99% | 7,157,600 |
| Jun 4, 2026 | 27,380 | 28,435 | 27,160 | 28,170 | +510 | +1.84% | 7,606,900 |
| Jun 3, 2026 | 27,320 | 27,970 | 26,620 | 27,660 | +1,340 | +5.09% | 8,806,800 |
| Jun 2, 2026 | 25,810 | 26,350 | 25,275 | 26,320 | +645 | +2.51% | 8,218,300 |
| Jun 1, 2026 | 25,800 | 26,170 | 25,410 | 25,675 | -495 | -1.89% | 7,366,500 |
| May 29, 2026 | 26,380 | 26,605 | 25,670 | 26,170 | -170 | -0.65% | 9,408,700 |
| May 28, 2026 | 26,760 | 27,195 | 25,915 | 26,340 | -790 | -2.91% | 7,244,100 |
| May 27, 2026 | 27,200 | 27,780 | 27,015 | 27,130 | +1,055 | +4.05% | 9,423,800 |
| May 26, 2026 | 28,085 | 28,090 | 25,925 | 26,075 | -1,680 | -6.05% | 9,168,700 |
| May 25, 2026 | 27,245 | 28,515 | 27,150 | 27,755 | +910 | +3.39% | 7,936,500 |
| May 22, 2026 | 26,975 | 27,120 | 26,460 | 26,845 | +100 | +0.37% | 7,253,600 |
| May 21, 2026 | 26,625 | 27,020 | 25,995 | 26,745 | +1,120 | +4.37% | 9,851,300 |
| May 20, 2026 | 25,790 | 26,145 | 25,020 | 25,625 | +335 | +1.32% | 8,881,700 |
| May 19, 2026 | 26,150 | 26,420 | 24,860 | 25,290 | -860 | -3.29% | 9,174,200 |