ADVANTEST CORPORATION(6857) Historical
6857
TSE Prime
ADVANTEST CORPORATION
Result
31,190
JPY
+1,770
(+6.02%)
Jun 16, 1:03 pm JST
194.56
USD
Jun 16, 12:03 am EDT
PER
48.5
PBR
28.4
Yield
ー%
Margin Trading Ratio
6.79
PTS
outside of trading hours
31,188
Jun 16, 1:03 pm JST
52 Week High
Apr 27, 2026
32,400
JPY
52 Week Low
Jun 17, 2025
9,276
JPY
Yearly High
Apr 27, 2026
32,400
JPY
Yearly Low
Mar 31, 2026
19,720
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 28,800 | 31,190 | 28,450 | 31,190 | +3,865 | +14.14% | 18,891,000 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25,100 | 27,800 | 24,150 | 27,325 | +560 | +2.09% | 44,657,000 |
| Jun 5, 2026 | 25,800 | 28,435 | 25,275 | 26,765 | +595 | +2.27% | 39,156,100 |
| May 29, 2026 | 27,245 | 28,515 | 25,670 | 26,170 | -675 | -2.51% | 43,181,800 |
| May 22, 2026 | 26,485 | 27,120 | 24,860 | 26,845 | +485 | +1.84% | 43,911,500 |
| May 15, 2026 | 30,410 | 30,580 | 26,140 | 26,360 | -3,525 | -11.80% | 41,984,600 |
| May 8, 2026 | 30,100 | 30,260 | 29,310 | 29,885 | +2,070 | +7.44% | 19,968,500 |
| May 1, 2026 | 30,500 | 32,400 | 27,800 | 27,815 | -1,625 | -5.52% | 58,760,400 |
| 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 |