kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
20,195
JPY
-505
(-2.44%)
Dec 5, 12:53 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 20,880 21,200 19,520 20,195 -380 -1.85% 37,983,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 19,115 20,680 18,820 20,575 +2,260 +12.34% 32,919,600
Nov 21, 2025 19,560 21,450 18,270 18,315 -1,215 -6.22% 68,022,400
Nov 14, 2025 20,120 21,200 18,940 19,530 -430 -2.15% 57,544,200
Nov 7, 2025 22,910 22,950 19,450 19,960 -3,175 -13.72% 66,716,500
Oct 31, 2025 17,685 23,675 17,645 23,135 +6,055 +35.45% 117,516,300
Oct 24, 2025 17,170 18,195 16,325 17,080 +210 +1.24% 62,182,600
Oct 17, 2025 17,600 18,210 16,755 16,870 -965 -5.41% 56,757,000
Oct 10, 2025 16,490 18,830 16,120 17,835 +2,145 +13.67% 98,266,000
Oct 3, 2025 14,600 15,730 14,530 15,690 +1,220 +8.43% 57,036,200
Sep 26, 2025 15,165 15,610 14,470 14,470 -550 -3.66% 50,968,000
Sep 19, 2025 14,095 15,195 13,730 15,020 +1,070 +7.67% 59,828,200
Sep 12, 2025 11,740 14,090 11,595 13,950 +2,510 +21.94% 77,082,000
Sep 5, 2025 11,180 11,575 10,450 11,440 -235 -2.01% 52,535,900
Aug 29, 2025 11,205 11,690 10,665 11,675 +910 +8.45% 49,802,600
Aug 22, 2025 11,225 11,775 10,640 10,765 -530 -4.69% 42,735,300
Aug 15, 2025 10,945 11,825 10,845 11,295 +810 +7.73% 57,087,700
Aug 8, 2025 9,890 10,570 9,744 10,485 +270 +2.64% 54,726,700
Aug 1, 2025 10,430 10,695 9,851 10,215 -1,280 -11.14% 87,046,900
Jul 25, 2025 11,160 11,665 11,070 11,495 +310 +2.77% 43,646,600
Jul 18, 2025 11,400 12,040 11,170 11,185 -140 -1.24% 67,270,200