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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,225	11,460	11,460	11,485	11,165	7.64M
August 15, 2025	11,340	11,295	11,295	11,345	11,060	8.89M
August 14, 2025	11,705	11,210	11,210	11,825	11,185	13.37M
August 13, 2025	11,630	11,755	11,755	11,790	11,260	17.5M
August 12, 2025	10,945	11,150	11,150	11,295	10,845	17.33M
August 08, 2025	10,265	10,485	10,485	10,570	10,130	13.61M
August 07, 2025	9,807	10,110	10,110	10,110	9,744	8.39M
August 06, 2025	9,900	10,080	10,080	10,080	9,780	12.78M
August 05, 2025	10,150	10,045	10,045	10,240	9,983	7.52M
August 04, 2025	9,890	10,050	10,050	10,090	9,881	12.43M
August 01, 2025	9,929	10,215	10,215	10,300	9,851	16.46M
July 31, 2025	10,100	10,350	10,350	10,430	9,938	19.36M
July 30, 2025	10,505	10,245	10,245	10,650	10,100	26.36M
July 29, 2025	10,400	10,355	10,355	10,515	10,275	10.67M
July 28, 2025	10,430	10,465	10,465	10,695	10,305	14.21M
July 25, 2025	11,315	11,495	11,495	11,550	11,270	8.55M
July 24, 2025	11,605	11,335	11,335	11,665	11,310	11.98M
July 23, 2025	11,325	11,410	11,410	11,445	11,070	13.41M
July 22, 2025	11,160	11,345	11,345	11,500	11,155	9.71M
July 18, 2025	11,550	11,185	11,185	11,620	11,170	14.19M
July 17, 2025	11,525	11,705	11,705	11,740	11,305	14.06M
July 16, 2025	11,840	11,795	11,795	12,040	11,650	16.48M
July 15, 2025	11,450	11,720	11,720	11,730	11,335	13.94M
July 14, 2025	11,400	11,515	11,515	11,560	11,305	8.61M
July 11, 2025	11,450	11,325	11,325	11,640	11,120	17.17M
July 10, 2025	11,080	11,245	11,245	11,245	10,970	14.58M
July 09, 2025	11,090	10,980	10,980	11,095	10,700	13.9M
July 08, 2025	10,750	10,955	10,955	10,995	10,675	12.37M
July 07, 2025	10,645	10,685	10,685	10,770	10,510	7.63M
July 04, 2025	10,700	10,675	10,675	10,865	10,640	11.86M
July 03, 2025	10,580	10,530	10,530	10,630	10,440	12.32M
July 02, 2025	10,170	10,425	10,425	10,620	10,140	16.59M
July 01, 2025	10,435	10,765	10,765	10,880	10,420	13.85M
June 30, 2025	10,735	10,655	10,655	10,965	10,570	18.53M
June 27, 2025	10,575	10,585	10,585	10,735	10,470	19.38M
June 26, 2025	10,430	10,700	10,700	10,750	10,335	18.22M
June 25, 2025	10,000	10,190	10,190	10,270	9,957	16.54M
June 24, 2025	9,882	9,863	9,863	9,949	9,661	24.01M
June 23, 2025	9,550	9,710	9,710	9,775	9,481	20.28M
June 20, 2025	9,485	9,831	9,831	9,977	9,470	44.5M
June 19, 2025	9,699	9,431	9,431	9,739	9,431	21.94M
June 18, 2025	9,539	9,663	9,663	9,738	9,450	27.14M
June 17, 2025	9,290	9,550	9,550	9,727	9,276	42.57M
June 16, 2025	8,535	9,323	9,323	9,403	8,528	55.82M
June 13, 2025	8,399	8,504	8,504	8,509	8,228	26.76M
June 12, 2025	8,262	8,303	8,303	8,404	8,247	14.06M
June 11, 2025	8,550	8,341	8,341	8,664	8,306	26.39M
June 10, 2025	8,450	8,478	8,478	8,677	8,420	25.5M
June 09, 2025	8,148	8,314	8,314	8,365	8,110	20.22M
June 06, 2025	7,670	7,873	7,873	7,908	7,666	13.19M
June 05, 2025	7,550	7,756	7,756	7,847	7,515	24.75M
June 04, 2025	7,501	7,417	7,417	7,585	7,343	16.76M
June 03, 2025	7,176	7,277	7,277	7,370	7,163	13.4M
June 02, 2025	7,217	7,090	7,090	7,234	7,083	9.78M
May 30, 2025	7,412	7,367	7,367	7,412	7,293	16.87M
May 29, 2025	7,620	7,643	7,643	7,651	7,367	24.12M
May 28, 2025	7,290	7,255	7,255	7,434	7,215	16.05M
May 27, 2025	7,100	7,141	7,141	7,142	7,010	11.3M
May 26, 2025	6,834	7,101	7,101	7,128	6,831	13.08M
May 23, 2025	6,857	6,815	6,815	6,962	6,811	9.85M

Advantest Corporation (6857.T) JPX