kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
29,750
JPY
-1,750
(-5.56%)
Apr 28, 3:30 pm JST
186.87
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
28,830
Apr 29, 1:00 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 27, 2026
32,400 JPY
52 Week Low Apr 30, 2025
5,641 JPY
Yearly High Apr 27, 2026
32,400 JPY
Yearly Low Mar 31, 2026
19,720 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 30,500 32,400 29,335 29,750 +310 +1.05% 58,383,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 27,885 29,460 27,050 29,440 +1,570 +5.63% 49,197,000
Apr 17, 2026 24,650 29,050 24,545 27,870 +2,880 +11.52% 51,616,700
Apr 10, 2026 21,690 25,800 21,625 24,990 +3,435 +15.94% 47,229,400
Apr 3, 2026 20,465 22,550 19,720 21,555 -515 -2.33% 65,629,000
Mar 27, 2026 22,480 23,565 21,745 22,070 -1,910 -7.96% 44,594,700
Mar 19, 2026 23,705 25,130 23,310 23,980 +330 +1.40% 29,058,500
Mar 13, 2026 23,140 25,425 22,120 23,650 -2,060 -8.01% 47,256,600
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