Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.90	2.90	2.82	2.84	2.84	-1.39%	324,878
Dec 3, 2025	2.88	2.96	2.88	2.88	2.88	3.60%	103,522
Dec 2, 2025	2.74	2.80	2.74	2.78	2.78	1.46%	22,542
Dec 1, 2025	2.74	2.80	2.74	2.74	2.74	-3.52%	467,399
Nov 28, 2025	2.90	2.90	2.84	2.84	2.84	-2.07%	702,724
Nov 27, 2025	2.86	2.90	2.86	2.90	2.90	5.07%	285,653
Nov 26, 2025	2.72	2.78	2.72	2.76	2.76	2.22%	41,327
Nov 25, 2025	2.70	2.72	2.64	2.70	2.70	3.85%	107,726
Nov 24, 2025	2.58	2.60	2.56	2.60	2.60	0.78%	127,310
Nov 21, 2025	2.62	2.64	2.48	2.58	2.58	-12.84%	1,461,710
Nov 20, 2025	2.90	2.96	2.88	2.96	2.96	7.25%	1,208,237
Nov 19, 2025	2.76	2.84	2.68	2.76	2.76	-1.43%	793,164
Nov 18, 2025	2.86	2.86	2.72	2.80	2.80	-3.45%	687,732
Nov 17, 2025	2.82	2.90	2.80	2.90	2.90	2.11%	408,185
Nov 14, 2025	2.82	2.84	2.72	2.84	2.84	-4.70%	1,521,096