Advantest Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.100 | 4.120 | 4.080 | 4.080 | 4.080 | 70,177 |
| 2026-04-28 | 4.140 | 4.200 | 4.040 | 4.140 | 4.140 | 1,529,475 |
| 2026-04-27 | 4.180 | 4.700 | 4.180 | 4.400 | 4.400 | 4,148,390 |
| 2026-04-24 | 3.900 | 4.160 | 3.900 | 4.160 | 4.160 | 1,500,981 |
| 2026-04-23 | 3.860 | 3.900 | 3.800 | 3.880 | 3.880 | 338,183 |
| 2026-04-22 | 3.760 | 3.880 | 3.760 | 3.880 | 3.880 | 408,027 |
| 2026-04-21 | 3.720 | 3.780 | 3.700 | 3.720 | 3.720 | 169,758 |
| 2026-04-20 | 3.760 | 3.800 | 3.660 | 3.680 | 3.680 | 439,950 |
| 2026-04-17 | 3.920 | 3.940 | 3.760 | 3.840 | 3.840 | 658,428 |
| 2026-04-16 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 1,271,188 |
| 2026-04-10 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 264,006 |
| 2026-04-09 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 80,824 |
| 2026-04-08 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 321,643 |
| 2026-04-07 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 103,864 |
| 2026-04-03 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 28,343 |
| 2026-04-02 | 2.920 | 2.980 | 2.920 | 2.960 | 2.960 | 91,252 |
| 2026-04-01 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 95,215 |
| 2026-03-31 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 354,868 |
| 2026-03-30 | 2.880 | 2.920 | 2.800 | 2.900 | 2.900 | 231,020 |
| 2026-03-27 | 3.120 | 3.160 | 3.100 | 3.120 | 3.116 | 334,114 |
| 2026-03-26 | 3.240 | 3.240 | 3.180 | 3.220 | 3.216 | 285,168 |
| 2026-03-25 | 3.240 | 3.320 | 3.200 | 3.300 | 3.296 | 312,736 |
| 2026-03-24 | 3.160 | 3.160 | 3.100 | 3.140 | 3.136 | 339,427 |
| 2026-03-23 | 3.200 | 3.220 | 3.160 | 3.220 | 3.216 | 83,891 |
| 2026-03-20 | 3.320 | 3.360 | 3.260 | 3.360 | 3.356 | 5,228 |
| 2026-03-19 | 3.400 | 3.400 | 3.260 | 3.340 | 3.336 | 37,046 |
| 2026-03-18 | 3.380 | 3.480 | 3.380 | 3.420 | 3.416 | 394,562 |
| 2026-03-17 | 3.320 | 3.340 | 3.240 | 3.280 | 3.276 | 87,278 |
| 2026-03-16 | 3.200 | 3.360 | 3.200 | 3.360 | 3.356 | 266,854 |
| 2026-03-13 | 3.280 | 3.340 | 3.200 | 3.220 | 3.216 | 216,666 |
| 2026-03-12 | 3.300 | 3.340 | 3.280 | 3.300 | 3.296 | 630,807 |
| 2026-03-11 | 3.400 | 3.440 | 3.340 | 3.340 | 3.336 | 191,380 |
| 2026-03-10 | 3.280 | 3.340 | 3.240 | 3.320 | 3.316 | 223,327 |
| 2026-03-09 | 3.460 | 3.460 | 3.040 | 3.100 | 3.096 | 580,525 |
| 2026-03-06 | 3.540 | 3.540 | 3.460 | 3.520 | 3.515 | 100,591 |
| 2026-03-05 | 3.440 | 3.560 | 3.400 | 3.540 | 3.535 | 739,432 |
| 2026-03-04 | 3.300 | 3.400 | 3.240 | 3.400 | 3.396 | 1,038,649 |
| 2026-03-02 | 3.580 | 3.580 | 3.440 | 3.440 | 3.436 | 1,140,550 |
| 2026-02-27 | 3.620 | 3.680 | 3.600 | 3.620 | 3.615 | 1,008,443 |
| 2026-02-26 | 3.820 | 3.860 | 3.760 | 3.860 | 3.855 | 1,071,639 |
| 2026-02-25 | 3.700 | 3.920 | 3.700 | 3.920 | 3.915 | 1,183,142 |
| 2026-02-24 | 3.600 | 3.640 | 3.580 | 3.600 | 3.595 | 87,638 |
| 2026-02-23 | 3.500 | 3.500 | 3.460 | 3.480 | 3.476 | 1,580 |
| 2026-02-20 | 3.520 | 3.520 | 3.460 | 3.500 | 3.496 | 207,155 |
| 2026-02-19 | 3.600 | 3.640 | 3.500 | 3.520 | 3.515 | 1,385,609 |
| 2026-02-18 | 3.720 | 3.740 | 3.720 | 3.720 | 3.715 | 72,801 |
| 2026-02-17 | 3.700 | 3.740 | 3.680 | 3.720 | 3.715 | 346,318 |
| 2026-02-16 | 3.740 | 3.780 | 3.740 | 3.780 | 3.775 | 272,731 |
| 2026-02-13 | 3.740 | 3.840 | 3.740 | 3.760 | 3.755 | 748,097 |
| 2026-02-12 | 3.740 | 3.780 | 3.720 | 3.780 | 3.775 | 279,407 |
| 2026-02-11 | 3.800 | 3.800 | 3.720 | 3.800 | 3.795 | 11,977 |
| 2026-02-10 | 3.780 | 3.840 | 3.740 | 3.780 | 3.775 | 432,707 |
| 2026-02-09 | 3.760 | 3.780 | 3.600 | 3.600 | 3.595 | 349,757 |
| 2026-02-06 | 3.320 | 3.420 | 3.300 | 3.420 | 3.416 | 358,314 |
| 2026-02-05 | 3.400 | 3.400 | 3.300 | 3.340 | 3.336 | 649,782 |
| 2026-02-04 | 3.560 | 3.560 | 3.420 | 3.540 | 3.535 | 272,596 |
| 2026-02-03 | 3.580 | 3.580 | 3.540 | 3.580 | 3.575 | 180,752 |
| 2026-02-02 | 3.480 | 3.520 | 3.300 | 3.300 | 3.296 | 219,662 |
| 2026-01-30 | 3.480 | 3.640 | 3.480 | 3.620 | 3.615 | 276,991 |
| 2026-01-29 | 3.720 | 3.800 | 3.600 | 3.760 | 3.755 | 1,667,284 |
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.