Advantest Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.900 | 4.900 | 4.680 | 4.740 | 4.740 | 481,314 |
| 2026-10-21 | 4.980 | 5.000 | 4.940 | 5.000 | 5.000 | 108,323 |
| 2026-10-20 | 5.000 | 5.050 | 4.880 | 4.940 | 4.940 | 208,423 |
| 2026-10-19 | 4.840 | 4.980 | 4.840 | 4.980 | 4.980 | 195,217 |
| 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 |
Page 1 of 1 · 21 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.