Advantest Corporation - 6857.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,540	25,475	25,475	26,240	25,340	8.14M
February 19, 2026	27,455	25,995	25,995	27,855	25,655	13.63M
February 18, 2026	26,690	26,960	26,960	27,225	26,325	6.07M
February 17, 2026	27,140	26,795	26,795	27,225	26,480	5.65M
February 16, 2026	27,440	27,100	27,100	27,470	26,980	5.49M
February 13, 2026	26,310	27,130	27,130	27,440	26,005	12.02M
February 12, 2026	27,900	26,810	26,810	28,000	26,760	9.75M
February 10, 2026	27,580	27,675	27,675	28,320	27,305	10.75M
February 09, 2026	27,530	27,355	27,355	28,125	27,020	17.91M
February 06, 2026	23,400	24,530	24,530	24,660	23,325	9.09M
February 05, 2026	24,700	24,250	24,250	25,070	23,815	11.22M
February 04, 2026	25,425	25,475	25,475	25,825	25,015	9.27M
February 03, 2026	25,540	26,030	26,030	26,070	24,960	11.57M
February 02, 2026	25,345	24,305	24,305	26,415	24,305	14.09M
January 30, 2026	25,770	25,505	25,505	26,480	25,155	14.79M
January 29, 2026	28,995	26,860	26,860	29,250	26,860	22.18M
January 28, 2026	24,980	25,540	25,540	25,540	24,570	14.25M
January 27, 2026	23,795	24,955	24,955	24,955	23,500	13.56M
January 26, 2026	23,030	23,575	23,575	23,750	22,800	8.87M
January 23, 2026	22,840	23,530	23,530	23,895	22,760	11.09M
January 22, 2026	22,400	22,850	22,850	23,200	22,150	11.31M
January 21, 2026	20,950	21,770	21,770	21,900	20,930	7.87M
January 20, 2026	22,055	21,485	21,485	22,085	21,315	6.08M
January 19, 2026	22,200	22,160	22,160	22,690	22,055	7.07M
January 16, 2026	22,990	22,800	22,800	23,080	22,315	8.83M
January 15, 2026	22,600	22,490	22,490	22,745	21,890	12.1M
January 14, 2026	22,160	23,060	23,060	23,285	22,160	12.8M
January 13, 2026	21,495	21,985	21,985	22,390	21,310	15.3M
January 09, 2026	20,180	20,255	20,255	20,435	19,740	8.37M
January 08, 2026	20,600	20,105	20,105	20,775	20,070	7.1M
January 07, 2026	21,600	20,605	20,605	21,650	20,450	9.4M
January 06, 2026	21,345	21,555	21,555	21,600	21,180	8.06M
January 05, 2026	20,405	21,175	21,175	21,270	20,280	10.13M
December 30, 2025	19,585	19,635	19,635	19,845	19,540	4.28M
December 29, 2025	20,125	19,780	19,780	20,175	19,730	4.96M
December 26, 2025	19,830	20,245	20,245	20,465	19,795	5.25M
December 25, 2025	20,040	19,795	19,795	20,200	19,705	3.62M
December 24, 2025	19,855	20,160	20,160	20,265	19,830	6.59M
December 23, 2025	20,060	19,675	19,675	20,070	19,590	4.71M
December 22, 2025	19,700	20,050	20,050	20,170	19,570	6.1M
December 19, 2025	19,095	19,195	19,195	19,410	18,905	7.29M
December 18, 2025	18,480	18,805	18,805	18,960	18,460	7.12M
December 17, 2025	19,280	19,450	19,450	19,585	19,145	7.17M
December 16, 2025	19,530	19,175	19,175	19,760	19,130	6.93M
December 15, 2025	19,785	19,450	19,450	19,970	19,415	7.75M
December 12, 2025	20,980	20,785	20,785	21,235	20,430	10.64M
December 11, 2025	20,250	21,040	21,040	21,145	20,220	13.02M
December 10, 2025	20,315	20,150	20,150	20,570	19,690	7.12M
December 09, 2025	20,450	20,255	20,255	20,545	20,110	5.35M
December 08, 2025	20,175	20,250	20,250	20,330	19,735	5.98M
December 05, 2025	20,200	20,200	20,200	20,440	20,075	5.59M
December 04, 2025	20,675	20,700	20,700	21,045	20,265	8.57M
December 03, 2025	20,350	20,860	20,860	21,200	20,335	9.21M
December 02, 2025	19,800	19,810	19,810	20,000	19,550	6.08M
December 01, 2025	20,880	19,700	19,700	21,035	19,520	10.57M
November 28, 2025	20,605	20,575	20,575	20,680	20,260	5.95M
November 27, 2025	20,100	20,410	20,410	20,555	20,030	7.83M
November 26, 2025	19,440	19,460	19,460	19,685	19,245	8.65M
November 25, 2025	19,115	19,080	19,080	19,450	18,820	10.49M
November 21, 2025	18,760	18,315	18,315	19,170	18,290	15.71M

Advantest Corporation (6857.T) JPX