Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	76.01	76.01	71.51	73.44	-	-2.58%	20,634
Jun 26, 2025	77.11	77.11	73.21	75.39	75.39	5.94%	293,970
Jun 25, 2025	69.51	72.69	69.51	71.16	71.16	2.95%	58,223
Jun 24, 2025	67.70	70.52	67.29	69.12	69.12	2.77%	81,643
Jun 23, 2025	66.96	67.27	65.14	67.26	67.26	0.70%	134,725
Jun 20, 2025	66.80	68.66	65.83	66.79	66.79	0.59%	190,196
Jun 18, 2025	68.93	68.93	65.95	66.40	66.40	2.08%	205,442
Jun 17, 2025	63.33	66.00	63.33	65.05	65.05	-0.12%	124,554
Jun 16, 2025	63.45	65.88	63.45	65.13	65.13	10.55%	145,157
Jun 13, 2025	58.00	60.01	58.00	58.91	58.91	1.12%	194,795
Jun 12, 2025	55.52	58.36	55.52	58.26	58.26	1.41%	90,797
Jun 11, 2025	58.40	58.40	55.52	57.45	57.45	-0.91%	61,606
Jun 10, 2025	58.50	58.50	56.48	57.98	57.98	-0.46%	112,563
Jun 9, 2025	58.50	58.50	57.92	58.25	58.25	5.51%	103,710
Jun 6, 2025	55.97	56.86	54.92	55.21	55.21	2.63%	235,585
Jun 5, 2025	52.10	54.40	52.10	53.79	53.79	3.66%	136,265
Jun 4, 2025	53.55	53.55	49.98	51.89	51.89	0.06%	88,846
Jun 3, 2025	51.25	51.91	49.74	51.86	51.86	1.99%	134,656
Jun 2, 2025	50.04	50.85	49.56	50.85	50.85	1.03%	119,673
May 30, 2025	51.06	51.06	49.10	50.33	50.33	-2.40%	274,446
May 29, 2025	51.44	51.83	50.79	51.57	51.57	2.62%	310,179
May 28, 2025	52.34	52.34	49.79	50.25	50.25	-0.86%	94,878
May 27, 2025	49.90	50.88	49.61	50.69	50.69	6.93%	107,346
May 23, 2025	47.02	49.00	47.00	47.40	47.40	-0.98%	73,516
May 22, 2025	47.05	47.88	46.97	47.87	47.87	-0.29%	99,889
May 21, 2025	48.33	49.29	47.54	48.01	48.01	-5.27%	134,284
May 20, 2025	50.21	50.69	50.16	50.68	50.68	2.40%	116,428
May 19, 2025	48.48	49.69	48.38	49.49	49.49	-1.34%	91,866
May 16, 2025	50.39	51.18	49.31	50.16	50.16	-1.34%	63,175
May 15, 2025	48.81	52.76	48.81	50.84	50.84	0.22%	152,702
May 14, 2025	53.00	53.00	50.30	50.73	50.73	0.98%	89,130
May 13, 2025	47.94	50.66	47.94	50.24	50.24	-2.39%	243,861
May 12, 2025	49.50	51.73	49.50	51.47	51.47	11.29%	152,200
May 9, 2025	46.67	47.50	45.85	46.25	46.25	-0.13%	134,776
May 8, 2025	45.20	46.68	45.20	46.31	46.31	3.36%	159,651
May 7, 2025	44.21	45.36	43.87	44.81	44.81	0.93%	153,627
May 6, 2025	43.00	44.65	43.00	44.39	44.39	0.14%	129,143
May 5, 2025	42.30	44.84	42.30	44.33	44.33	0.11%	88,971
May 2, 2025	44.28	45.00	43.62	44.28	44.28	0.84%	93,207
May 1, 2025	42.58	44.31	42.58	43.91	43.91	5.12%	131,285
Apr 30, 2025	40.25	41.77	40.09	41.77	41.77	3.01%	175,935
Apr 29, 2025	40.33	40.71	40.28	40.55	40.55	0.37%	58,335
Apr 28, 2025	38.25	40.43	38.25	40.40	40.40	-3.05%	131,971
Apr 25, 2025	42.33	42.33	40.43	41.67	41.67	0.53%	160,144
Apr 24, 2025	40.30	41.63	39.75	41.45	41.45	4.94%	139,346
Apr 23, 2025	39.47	40.20	39.35	39.50	39.50	1.36%	172,187
Apr 22, 2025	37.55	39.42	37.55	38.97	38.97	1.48%	224,855
Apr 21, 2025	39.67	39.67	36.70	38.40	38.40	-2.14%	127,661
Apr 17, 2025	37.79	39.39	37.79	39.24	39.24	3.54%	167,527
Apr 16, 2025	38.99	38.99	36.84	37.90	37.90	-7.63%	164,229