kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
23,650
JPY
-850
(-3.47%)
Mar 13, 3:30 pm JST
148.36
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
23,650
Mar 13, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
29,345 JPY
52 Week Low Apr 7, 2025
4,703 JPY
Yearly High Feb 26, 2026
29,345 JPY
Yearly Low Apr 7, 2025
4,703 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 23,140 25,425 22,120 23,650 -2,060 -8.01% 55,677,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 6, 2026 26,350 26,575 23,820 25,710 -1,140 -4.25% 50,180,500
Feb 27, 2026 25,500 29,345 25,470 26,850 +1,375 +5.40% 41,533,500
Feb 20, 2026 27,440 27,855 25,340 25,475 -1,655 -6.10% 38,985,200
Feb 13, 2026 27,530 28,320 26,005 27,130 +2,600 +10.60% 50,437,600
Feb 6, 2026 25,345 26,415 23,325 24,530 -975 -3.82% 55,224,400
Jan 30, 2026 23,030 29,250 22,800 25,505 +1,975 +8.39% 73,645,200
Jan 23, 2026 22,200 23,895 20,930 23,530 +730 +3.20% 43,413,600
Jan 16, 2026 21,495 23,285 21,310 22,800 +2,545 +12.56% 49,030,100
Jan 9, 2026 20,405 21,650 19,740 20,255 +620 +3.16% 43,067,000
Dec 30, 2025 20,125 20,175 19,540 19,635 -610 -3.01% 9,242,400
Dec 26, 2025 19,700 20,465 19,570 20,245 +1,050 +5.47% 26,277,500
Dec 19, 2025 19,785 19,970 18,460 19,195 -1,590 -7.65% 36,254,700
Dec 12, 2025 20,175 21,235 19,690 20,785 +585 +2.90% 42,109,400
Dec 5, 2025 20,880 21,200 19,520 20,200 -375 -1.82% 40,022,100
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