kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
20,785
JPY
-255
(-1.21%)
Dec 12, 3:30 pm JST
133.41
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
20,430
Dec 13, 1:01 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 30, 2025
23,675 JPY
52 Week Low Apr 7, 2025
4,703 JPY
Yearly High Oct 30, 2025
23,675 JPY
Yearly Low Apr 7, 2025
4,703 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 20,980 21,235 20,430 20,785 -255 -1.21% 10,642,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 20,250 21,145 20,220 21,040 +890 +4.42% 13,023,300
Dec 10, 2025 20,315 20,570 19,690 20,150 -105 -0.52% 7,115,400
Dec 9, 2025 20,450 20,545 20,110 20,255 +5 +0.02% 5,351,200
Dec 8, 2025 20,175 20,330 19,735 20,250 +50 +0.25% 5,977,500
Dec 5, 2025 20,200 20,440 20,075 20,200 -500 -2.42% 5,585,000
Dec 4, 2025 20,675 21,045 20,265 20,700 -160 -0.77% 8,574,400
Dec 3, 2025 20,350 21,200 20,335 20,860 +1,050 +5.30% 9,214,300
Dec 2, 2025 19,800 20,000 19,550 19,810 +110 +0.56% 6,080,500
Dec 1, 2025 20,880 21,035 19,520 19,700 -875 -4.25% 10,567,900
Nov 28, 2025 20,605 20,680 20,260 20,575 +165 +0.81% 5,947,500
Nov 27, 2025 20,100 20,555 20,030 20,410 +950 +4.88% 7,829,100
Nov 26, 2025 19,440 19,685 19,245 19,460 +380 +1.99% 8,653,900
Nov 25, 2025 19,115 19,450 18,820 19,080 +765 +4.18% 10,489,100
Nov 21, 2025 18,760 19,170 18,290 18,315 -2,520 -12.10% 15,705,900
Nov 20, 2025 21,350 21,450 20,435 20,835 +1,685 +8.80% 15,175,700
Nov 19, 2025 19,000 19,470 18,270 19,150 -110 -0.57% 14,068,800
Nov 18, 2025 19,560 20,075 19,030 19,260 -740 -3.70% 14,325,200
Nov 17, 2025 19,560 20,000 19,270 20,000 +470 +2.41% 8,746,800
Nov 14, 2025 19,840 20,115 19,425 19,530 -1,140 -5.52% 13,322,600
Nov 13, 2025 20,060 20,795 20,010 20,670 +840 +4.24% 9,099,200