kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
20,190
JPY
-510
(-2.46%)
Dec 5, 12:52 pm JST
130.18
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
20,199.9
Dec 5, 12:53 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 20,880 21,200 19,520 20,190 -385 -1.87% 37,962,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 22,910 22,950 18,270 20,575 -2,560 -11.07% 225,202,700
Oct, 2025 14,750 23,675 14,530 23,135 +8,485 +57.92% 370,099,900
Sep, 2025 11,180 15,610 10,450 14,650 +2,975 +25.48% 262,072,300
Aug, 2025 9,929 11,825 9,744 11,675 +1,325 +12.80% 220,811,700
Jul, 2025 10,435 12,040 9,938 10,350 -305 -2.86% 301,778,500
Jun, 2025 7,217 10,965 7,083 10,655 +3,288 +44.63% 509,596,700
May, 2025 6,058 7,651 5,963 7,367 +1,504 +25.65% 339,735,900
Apr, 2025 6,485 6,509 4,703 5,863 -609 -9.41% 405,516,800
Mar, 2025 8,329 8,784 6,451 6,472 -1,644 -20.26% 318,939,500
Feb, 2025 8,300 9,852 8,005 8,116 -543 -6.27% 239,879,200
Jan, 2025 9,348 10,430 8,100 8,659 -539 -5.86% 378,147,600
Dec, 2024 8,309 9,790 8,198 9,198 +958 +11.63% 322,566,600
Nov, 2024 8,779 10,005 8,101 8,240 -908 -9.93% 325,004,500
Oct, 2024 6,820 9,310 6,539 9,148 +2,407 +35.71% 332,383,600
Sep, 2024 6,790 7,209 5,472 6,741 +100 +1.51% 276,701,000
Aug, 2024 6,729 7,000 5,313 6,641 +612 +10.15% 316,644,000
Jul, 2024 6,436 7,032 5,478 6,029 -396 -6.16% 222,259,200
Jun, 2024 5,268 6,452 5,211 6,425 +1,112 +20.93% 202,504,200
May, 2024 4,990 5,860 4,975 5,313 +317 +6.35% 222,041,000
Apr, 2024 6,861 6,874 4,952 4,996 -1,823 -26.73% 252,319,700