kabutan

ADVANTEST CORPORATION(6857) Historical

6857
TSE Prime
ADVANTEST CORPORATION
26,860
JPY
+1,320
(+5.17%)
Jan 29, 3:30 pm JST
175.60
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
26,640
Jan 29, 4:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
25,540 JPY
52 Week Low Apr 7, 2025
4,703 JPY
Yearly High Jan 28, 2026
25,540 JPY
Yearly Low Apr 7, 2025
4,703 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 23,030 29,250 22,800 26,860 +3,330 +14.15% 58,852,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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