Advantest Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.100 | 5.100 | 4.900 | 4.920 | 4.920 | 608,037 |
| 2026-10-14 | 5.800 | 5.950 | 5.650 | 5.700 | 5.700 | 114,015 |
| 2026-10-12 | 5.800 | 5.950 | 5.800 | 5.800 | 5.800 | 34,777 |
| 2026-10-09 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 365,145 |
| 2026-10-08 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 350,695 |
| 2026-10-07 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 144,344 |
| 2026-10-06 | 5.900 | 6.050 | 5.850 | 6.000 | 6.000 | 185,463 |
| 2026-10-05 | 5.750 | 5.950 | 5.750 | 5.800 | 5.800 | 263,427 |
| 2026-10-02 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 501,164 |
| 2026-10-01 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 860,680 |
| 2026-09-30 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 422,383 |
| 2026-09-29 | 4.860 | 4.860 | 4.780 | 4.840 | 4.840 | 22,543 |
| 2026-09-28 | 4.880 | 4.940 | 4.800 | 4.880 | 4.875 | 371,238 |
| 2026-09-25 | 4.820 | 4.860 | 4.800 | 4.860 | 4.855 | 199,465 |
| 2026-09-24 | 4.800 | 4.820 | 4.740 | 4.760 | 4.756 | 105,251 |
| 2026-09-23 | 4.760 | 4.840 | 4.740 | 4.840 | 4.835 | 105,389 |
| 2026-09-22 | 4.780 | 4.780 | 4.720 | 4.760 | 4.760 | 113,068 |
| 2026-09-21 | 4.680 | 4.720 | 4.680 | 4.700 | 4.700 | 39,057 |
| 2026-09-18 | 4.520 | 4.700 | 4.520 | 4.680 | 4.680 | 200,526 |
| 2026-09-17 | 4.400 | 4.460 | 4.340 | 4.460 | 4.460 | 122,395 |
| 2026-09-16 | 4.400 | 4.520 | 4.400 | 4.500 | 4.500 | 52,245 |
| 2026-09-15 | 4.500 | 4.560 | 4.340 | 4.460 | 4.460 | 199,573 |
| 2026-09-14 | 4.560 | 4.560 | 4.480 | 4.560 | 4.560 | 164,909 |
| 2026-09-11 | 4.600 | 4.700 | 4.520 | 4.660 | 4.660 | 293,220 |
| 2026-09-10 | 4.880 | 5.200 | 4.860 | 4.980 | 4.980 | 142,903 |
| 2026-09-09 | 4.900 | 4.900 | 4.760 | 4.840 | 4.840 | 136,879 |
| 2026-09-08 | 5.000 | 5.150 | 4.900 | 4.940 | 4.940 | 269,498 |
| 2026-09-07 | 4.900 | 4.940 | 4.860 | 4.940 | 4.940 | 166,443 |
| 2026-09-04 | 4.600 | 4.720 | 4.600 | 4.720 | 4.720 | 74,507 |
| 2026-09-03 | 4.560 | 4.640 | 4.520 | 4.560 | 4.560 | 101,879 |
| 2026-09-02 | 4.640 | 4.680 | 4.560 | 4.600 | 4.600 | 28,743 |
| 2026-09-01 | 4.700 | 4.740 | 4.640 | 4.640 | 4.640 | 104,662 |
| 2026-08-31 | 4.700 | 4.740 | 4.680 | 4.720 | 4.720 | 213,019 |
| 2026-08-28 | 4.900 | 4.980 | 4.900 | 4.940 | 4.940 | 161,158 |
| 2026-08-27 | 4.920 | 4.940 | 4.800 | 4.900 | 4.900 | 49,159 |
| 2026-08-26 | 4.880 | 5.050 | 4.880 | 5.000 | 5.000 | 30,061 |
| 2026-08-25 | 4.700 | 4.860 | 4.700 | 4.840 | 4.840 | 82,086 |
| 2026-08-24 | 4.920 | 4.940 | 4.800 | 4.860 | 4.860 | 142,726 |
| 2026-08-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 16,808 |
| 2026-08-20 | 4.960 | 4.980 | 4.860 | 4.980 | 4.980 | 104,023 |
| 2026-08-19 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 252,268 |
| 2026-08-18 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 128,957 |
| 2026-08-17 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 197,838 |
| 2026-08-14 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 419,574 |
| 2026-08-13 | 5.000 | 5.150 | 4.980 | 4.980 | 4.980 | 710,945 |
| 2026-08-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-08-11 | 4.820 | 4.820 | 4.740 | 4.740 | 4.740 | 5,014 |
| 2026-08-10 | 4.740 | 4.840 | 4.740 | 4.800 | 4.800 | 330,072 |
| 2026-08-07 | 4.400 | 4.580 | 4.400 | 4.560 | 4.560 | 107,596 |
| 2026-08-06 | 4.680 | 4.720 | 4.620 | 4.640 | 4.640 | 12,667 |
| 2026-08-05 | 4.700 | 4.800 | 4.660 | 4.740 | 4.740 | 315,783 |
| 2026-08-04 | 4.400 | 4.480 | 4.340 | 4.460 | 4.460 | 159,444 |
| 2026-08-03 | 4.500 | 4.560 | 4.460 | 4.540 | 4.540 | 264,754 |
| 2026-07-31 | 4.560 | 4.600 | 4.420 | 4.500 | 4.500 | 957,835 |
| 2026-07-30 | 3.940 | 3.940 | 3.820 | 3.920 | 3.920 | 209,761 |
| 2026-07-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-07-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-07-27 | 3.980 | 4.040 | 3.900 | 4.020 | 4.020 | 158,635 |
| 2026-07-24 | 4.120 | 4.120 | 3.980 | 4.120 | 4.120 | 420,200 |
| 2026-07-23 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 412,474 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0047 JPY |
| 2026-03-30 | 0.0041 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.