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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,350	20,835	20,835	21,450	20,435	15.18M
November 19, 2025	19,000	19,150	19,150	19,470	18,270	14.07M
November 18, 2025	19,560	19,260	19,260	20,075	19,030	14.33M
November 17, 2025	19,560	20,000	20,000	20,000	19,270	8.75M
November 14, 2025	19,840	19,530	19,530	20,115	19,425	13.32M
November 13, 2025	20,060	20,670	20,670	20,795	20,010	9.1M
November 12, 2025	19,590	19,830	19,830	19,855	18,940	11.45M
November 11, 2025	21,000	19,875	19,875	21,200	19,525	13.04M
November 10, 2025	20,120	20,720	20,720	20,860	19,965	10.64M
November 07, 2025	19,915	19,960	19,960	20,115	19,450	13.89M
November 06, 2025	20,805	21,130	21,130	21,390	20,610	11.07M
November 05, 2025	19,780	20,485	20,485	20,770	19,570	23.89M
November 04, 2025	22,910	21,780	21,780	22,950	21,780	17.86M
October 31, 2025	22,015	23,135	23,135	23,430	22,010	21.77M
October 30, 2025	22,390	22,270	22,270	23,675	21,670	37.58M
October 29, 2025	19,655	22,120	22,120	22,120	19,600	36.43M
October 28, 2025	18,030	18,120	18,120	18,195	17,765	10.27M
October 27, 2025	17,685	18,195	18,195	18,195	17,645	11.46M
October 24, 2025	16,950	17,080	17,080	17,220	16,820	11.34M
October 23, 2025	16,580	16,465	16,465	16,750	16,325	8.98M
October 22, 2025	17,320	17,100	17,100	17,370	16,680	12.52M
October 21, 2025	17,880	17,400	17,400	18,195	17,115	18.19M
October 20, 2025	17,170	17,510	17,510	17,510	16,860	11.16M
October 17, 2025	17,165	16,870	16,870	17,460	16,755	10.8M
October 16, 2025	17,410	17,490	17,490	17,680	17,140	12.08M
October 15, 2025	16,875	17,365	17,365	17,540	16,805	13.21M
October 14, 2025	17,600	17,000	17,000	18,210	16,915	20.67M
October 10, 2025	18,255	17,835	17,835	18,260	17,475	15.3M
October 09, 2025	18,000	18,005	18,005	18,240	17,670	15.16M
October 08, 2025	17,650	17,965	17,965	18,200	17,585	14.49M
October 07, 2025	18,550	18,005	18,005	18,830	17,885	21.93M
October 06, 2025	16,490	17,890	17,890	18,025	16,120	31.39M
October 03, 2025	15,100	15,690	15,690	15,730	14,920	14.38M
October 02, 2025	15,200	15,045	15,045	15,290	14,860	10.64M
October 01, 2025	14,750	14,675	14,675	14,845	14,530	10.35M
September 30, 2025	15,545	14,650	14,650	15,545	14,650	11.18M
September 29, 2025	14,600	15,145	15,145	15,145	14,585	10.48M
September 26, 2025	14,795	14,470	14,470	15,035	14,470	12.83M
September 25, 2025	15,005	15,030	15,030	15,290	14,965	11.8M
September 24, 2025	15,100	15,405	15,405	15,550	14,915	13.95M
September 22, 2025	15,165	15,500	15,500	15,610	15,100	12.39M
September 19, 2025	15,080	15,020	15,020	15,195	14,360	20.55M
September 18, 2025	14,145	14,530	14,530	14,585	13,995	14.23M
September 17, 2025	14,005	13,845	13,845	14,240	13,770	14.23M
September 16, 2025	14,095	14,130	14,130	14,280	13,730	12.84M
September 12, 2025	14,000	13,950	13,950	14,090	13,705	14.63M
September 11, 2025	13,595	13,700	13,700	13,805	13,300	15.43M
September 10, 2025	12,745	13,125	13,125	13,140	12,740	14.97M
September 09, 2025	12,195	12,710	12,710	12,945	12,185	21.3M
September 08, 2025	11,740	11,940	11,940	11,960	11,595	10.76M
September 05, 2025	11,495	11,440	11,440	11,575	11,320	9.16M

Advantest Corporation (6857.T) JPX