Advantest Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.480	3.700	3.420	3.700	3.695	1,308,033
2026-01-27	3.300	3.500	3.300	3.480	3.476	267,674
2026-01-26	3.180	3.220	3.180	3.220	3.216	694,226
2026-01-23	3.120	3.200	3.100	3.200	3.196	1,318,318
2026-01-22	3.080	3.080	3.020	3.080	3.076	247,264
2026-01-21	2.920	2.920	2.840	2.920	2.916	243,011
2026-01-20	2.880	2.900	2.860	2.900	2.896	281,833
2026-01-19	3.000	3.040	2.980	2.980	2.976	335,342
2026-01-16	3.060	3.160	3.020	3.160	3.156	1,183,220
2026-01-15	2.940	3.120	2.940	3.120	3.116	420,637
2026-01-14	3.080	3.140	3.080	3.120	3.116	966,926
2026-01-13	2.880	2.980	2.880	2.980	2.976	2,453,115
2026-01-12	2.740	2.800	2.740	2.800	2.796	65,389
2026-01-09	2.760	2.760	2.740	2.760	2.756	239,869
2026-01-08	2.840	2.840	2.760	2.820	2.816	477,811
2026-01-07	2.900	2.900	2.780	2.860	2.856	1,082,704
2026-01-06	2.880	2.940	2.840	2.920	2.916	552,781
2026-01-05	2.820	2.900	2.820	2.900	2.896	462,529
2025-12-30	2.720	2.720	2.660	2.720	2.717	11,879
2025-12-29	2.720	2.720	2.700	2.720	2.717	153,565
2025-12-26	2.700	2.780	2.700	2.780	2.776	290,306
2025-12-25	2.700	2.700	2.660	2.660	2.657	38,483
2025-12-24	2.700	2.740	2.700	2.720	2.717	31,555
2025-12-23	2.700	2.700	2.660	2.680	2.677	470,153
2025-12-22	2.700	2.720	2.700	2.720	2.717	580,933
2025-12-19	2.620	2.640	2.540	2.620	2.617	518,447
2025-12-18	2.620	2.620	2.560	2.600	2.597	138,260
2025-12-17	2.700	2.700	2.660	2.680	2.677	142,840
2025-12-16	2.700	2.700	2.640	2.680	2.677	51,795
2025-12-15	2.660	2.720	2.660	2.700	2.697	97,147
2025-12-12	2.880	2.920	2.840	2.900	2.896	675,075
2025-12-11	2.900	2.940	2.860	2.920	2.916	130,471
2025-12-09	2.840	2.880	2.840	2.880	2.876	52,172
2025-12-08	2.840	2.860	2.820	2.860	2.856	121,153
2025-12-04	2.900	2.900	2.820	2.840	2.836	324,878
2025-12-03	2.880	2.960	2.880	2.880	2.876	103,522
2025-12-02	2.740	2.800	2.740	2.780	2.776	22,542
2025-12-01	2.740	2.800	2.740	2.740	2.736	467,399
2025-11-28	2.900	2.900	2.840	2.840	2.836	702,724
2025-11-27	2.860	2.900	2.860	2.900	2.896	285,653
2025-11-26	2.720	2.780	2.720	2.760	2.756	41,327
2025-11-25	2.700	2.720	2.640	2.700	2.697	107,726
2025-11-24	2.580	2.600	2.560	2.600	2.597	127,310
2025-11-21	2.620	2.640	2.480	2.580	2.577	1,461,710
2025-11-20	2.900	2.960	2.880	2.960	2.956	1,208,237
2025-11-19	2.760	2.840	2.680	2.760	2.756	793,164
2025-11-18	2.860	2.860	2.720	2.800	2.796	687,732
2025-11-17	2.820	2.900	2.800	2.900	2.896	408,185
2025-11-14	2.820	2.840	2.720	2.840	2.836	1,521,096
2025-11-13	2.940	2.980	2.940	2.980	2.976	676,757

← NewerPage 4 of 4 · 230 trading days

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.