Advantest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	39.06	41.25	39.06	41.03	41.03	-1.39%	252,745
Apr 14, 2025	41.48	41.99	40.77	41.61	41.61	5.58%	332,631
Apr 11, 2025	40.98	40.98	37.84	39.41	39.41	1.10%	474,293
Apr 10, 2025	41.29	41.29	36.73	38.98	38.98	-6.46%	464,191
Apr 9, 2025	35.90	41.67	35.00	41.67	41.67	12.50%	677,481
Apr 8, 2025	39.39	40.12	36.46	37.04	37.04	2.80%	414,354
Apr 7, 2025	34.70	38.59	33.70	36.03	36.03	0.61%	373,522
Apr 4, 2025	37.09	37.42	35.40	35.81	35.81	-11.78%	212,624
Apr 3, 2025	41.01	41.69	40.44	40.59	40.59	-6.45%	181,575
Apr 2, 2025	41.37	44.73	41.37	43.39	43.39	2.09%	201,450
Apr 1, 2025	41.90	43.40	41.20	42.50	42.50	-3.69%	198,816
Mar 31, 2025	44.58	44.58	42.69	44.13	44.13	-2.43%	205,192
Mar 28, 2025	48.36	48.36	44.74	45.23	45.23	-4.50%	255,473
Mar 27, 2025	47.69	49.00	45.96	47.36	47.36	-5.88%	344,054
Mar 26, 2025	50.56	51.54	50.23	50.32	50.32	-2.67%	264,682
Mar 25, 2025	52.27	53.35	51.65	51.70	51.70	-4.12%	200,815
Mar 24, 2025	53.70	54.16	53.00	53.92	53.92	-0.31%	100,003
Mar 21, 2025	53.79	54.25	53.61	54.09	54.09	-2.98%	143,065
Mar 20, 2025	53.58	57.17	53.58	55.75	55.75	-0.46%	110,365
Mar 19, 2025	55.26	56.50	54.99	56.01	56.01	-3.40%	169,423
Mar 18, 2025	57.85	58.42	57.38	57.98	57.98	-0.21%	182,659
Mar 17, 2025	58.00	58.73	57.44	58.10	58.10	2.14%	263,515
Mar 14, 2025	55.87	57.04	55.87	56.88	56.88	7.44%	166,144
Mar 13, 2025	55.00	55.00	51.59	52.94	52.94	1.85%	144,489
Mar 12, 2025	51.80	51.98	51.31	51.98	51.98	-1.55%	141,005
Mar 11, 2025	53.03	53.72	51.56	52.80	52.80	3.47%	289,144
Mar 10, 2025	51.79	52.21	50.33	51.03	51.03	-0.74%	185,841
Mar 7, 2025	50.75	51.51	49.92	51.41	51.41	2.06%	346,035
Mar 6, 2025	49.30	51.48	49.30	50.37	50.37	-5.22%	105,159
Mar 5, 2025	51.40	53.50	51.37	53.15	53.15	2.95%	216,935
Mar 4, 2025	50.25	52.91	50.00	51.62	51.62	-1.41%	266,704
Mar 3, 2025	54.71	55.99	51.57	52.36	52.36	-6.13%	204,664