6857.T
Advantest Corporation JPX · 6857.T
$29,130.00
-1670.00
(-5.42%)
Neutral · -0.25σ
Price alert —
Loading…
Sign in to get a one-time email the moment 6857.T crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $30100.00 | $30270.00 | $28555.00 | $29130.00 | 5.2M |
| 2026-07-23 | $30630.00 | $31540.00 | $30320.00 | $30800.00 | 7.5M |
| 2026-07-22 | $30880.00 | $31580.00 | $29535.00 | $29585.00 | 9.2M |
| 2026-07-21 | $28005.00 | $29825.00 | $27530.00 | $29630.00 | 10.3M |
| 2026-07-17 | $28140.00 | $28150.00 | $26000.00 | $27505.00 | 13.4M |
| 2026-07-16 | $30670.00 | $30770.00 | $29050.00 | $29640.00 | 8.9M |
| 2026-07-15 | $30180.00 | $31550.00 | $29730.00 | $31510.00 | 7.8M |
| 2026-07-14 | $28320.00 | $29780.00 | $28230.00 | $29775.00 | 9.0M |
| 2026-07-13 | $29500.00 | $30020.00 | $28415.00 | $28820.00 | 6.8M |
| 2026-07-10 | $30160.00 | $30580.00 | $29640.00 | $29830.00 | 7.3M |
| 2026-07-09 | $28900.00 | $29820.00 | $28785.00 | $29160.00 | 8.9M |
| 2026-07-08 | $28010.00 | $29375.00 | $27545.00 | $27545.00 | 10.2M |
| 2026-07-07 | $29200.00 | $30120.00 | $28625.00 | $28900.00 | 7.8M |
| 2026-07-06 | $29845.00 | $30230.00 | $28735.00 | $29565.00 | 6.6M |
| 2026-07-03 | $28110.00 | $29385.00 | $27665.00 | $29345.00 | 7.9M |
| 2026-07-02 | $30400.00 | $30650.00 | $28815.00 | $28815.00 | 9.1M |
| 2026-07-01 | $33930.00 | $34200.00 | $32000.00 | $32000.00 | 6.2M |
| 2026-06-30 | $32700.00 | $33010.00 | $31510.00 | $32340.00 | 7.8M |
| 2026-06-29 | $32920.00 | $32930.00 | $30450.00 | $31950.00 | 7.3M |
| 2026-06-26 | $34500.00 | $35350.00 | $31720.00 | $32440.00 | 11.0M |
| 2026-06-25 | $33100.00 | $35940.00 | $32820.00 | $35900.00 | 12.9M |
| 2026-06-24 | $31100.00 | $31780.00 | $30420.00 | $31200.00 | 7.7M |
| 2026-06-23 | $32430.00 | $33260.00 | $31430.00 | $31430.00 | 10.1M |
| 2026-06-22 | $31460.00 | $32600.00 | $31120.00 | $32170.00 | 5.9M |
| 2026-06-19 | $31210.00 | $32000.00 | $31070.00 | $31740.00 | 9.9M |
| 2026-06-18 | $29855.00 | $30670.00 | $29720.00 | $30300.00 | 7.5M |
| 2026-06-17 | $29640.00 | $31170.00 | $29585.00 | $30060.00 | 7.8M |
| 2026-06-16 | $29600.00 | $31280.00 | $29510.00 | $30340.00 | 12.0M |
| 2026-06-15 | $28800.00 | $29620.00 | $28450.00 | $29420.00 | 10.0M |
| 2026-06-12 | $27205.00 | $27800.00 | $26940.00 | $27325.00 | 10.2M |
| 2026-06-11 | $24450.00 | $25475.00 | $24150.00 | $25175.00 | 7.2M |
| 2026-06-10 | $25490.00 | $26035.00 | $24910.00 | $25235.00 | 8.3M |
| 2026-06-09 | $25735.00 | $26595.00 | $25325.00 | $26330.00 | 8.8M |
| 2026-06-08 | $25100.00 | $25780.00 | $24860.00 | $25235.00 | 10.1M |
| 2026-06-05 | $27560.00 | $27590.00 | $26415.00 | $26765.00 | 7.2M |
| 2026-06-04 | $27380.00 | $28435.00 | $27160.00 | $28170.00 | 7.6M |
| 2026-06-03 | $27320.00 | $27970.00 | $26620.00 | $27660.00 | 8.8M |
| 2026-06-02 | $25810.00 | $26350.00 | $25275.00 | $26320.00 | 8.2M |
| 2026-06-01 | $25800.00 | $26170.00 | $25410.00 | $25675.00 | 7.4M |
| 2026-05-29 | $26380.00 | $26605.00 | $25670.00 | $26170.00 | 9.4M |
| 2026-05-28 | $26760.00 | $27195.00 | $25915.00 | $26340.00 | 7.2M |
| 2026-05-27 | $27200.00 | $27780.00 | $27015.00 | $27130.00 | 9.4M |
| 2026-05-26 | $28085.00 | $28090.00 | $25925.00 | $26075.00 | 9.2M |
| 2026-05-25 | $27245.00 | $28515.00 | $27150.00 | $27755.00 | 7.9M |
| 2026-05-22 | $26975.00 | $27120.00 | $26460.00 | $26845.00 | 7.3M |
| 2026-05-21 | $26625.00 | $27020.00 | $25995.00 | $26745.00 | 9.9M |
| 2026-05-20 | $25790.00 | $26145.00 | $25020.00 | $25625.00 | 8.9M |
| 2026-05-19 | $26150.00 | $26420.00 | $24860.00 | $25290.00 | 9.2M |
| 2026-05-18 | $26485.00 | $26580.00 | $25475.00 | $26150.00 | 8.8M |
| 2026-05-15 | $29015.00 | $29020.00 | $26140.00 | $26360.00 | 9.9M |
| 2026-05-14 | $28510.00 | $29940.00 | $28360.00 | $28615.00 | 9.5M |
| 2026-05-13 | $28080.00 | $28340.00 | $27665.00 | $28290.00 | 5.8M |
| 2026-05-12 | $29280.00 | $29405.00 | $28335.00 | $28705.00 | 8.0M |
| 2026-05-11 | $30410.00 | $30580.00 | $28780.00 | $28780.00 | 8.7M |
| 2026-05-08 | $29800.00 | $30070.00 | $29310.00 | $29885.00 | 9.0M |
| 2026-05-07 | $30100.00 | $30260.00 | $29715.00 | $29715.00 | 11.0M |
| 2026-05-01 | $28990.00 | $29160.00 | $27800.00 | $27815.00 | 7.1M |
| 2026-04-30 | $28880.00 | $29700.00 | $28190.00 | $28260.00 | 13.1M |
| 2026-04-28 | $30120.00 | $30710.00 | $29335.00 | $29750.00 | 19.9M |
| 2026-04-27 | $30500.00 | $32400.00 | $29390.00 | $31500.00 | 18.6M |
| 2026-04-24 | $28315.00 | $29460.00 | $27920.00 | $29440.00 | 15.4M |
| 2026-04-23 | $28500.00 | $29070.00 | $27615.00 | $27900.00 | 10.7M |
| 2026-04-22 | $27255.00 | $28360.00 | $27050.00 | $27900.00 | 9.1M |
| 2026-04-21 | $27430.00 | $27895.00 | $27120.00 | $27200.00 | 6.4M |
| 2026-04-20 | $27885.00 | $28055.00 | $27100.00 | $27100.00 | 7.6M |
| 2026-04-17 | $28900.00 | $29050.00 | $27870.00 | $27870.00 | 10.0M |
| 2026-04-16 | $28085.00 | $28800.00 | $27710.00 | $28625.00 | 10.9M |
| 2026-04-15 | $28000.00 | $28610.00 | $27440.00 | $27585.00 | 12.8M |
| 2026-04-14 | $25900.00 | $27130.00 | $25860.00 | $27000.00 | 11.5M |
| 2026-04-13 | $24650.00 | $25245.00 | $24545.00 | $24880.00 | 6.5M |
| 2026-04-10 | $25300.00 | $25800.00 | $24990.00 | $24990.00 | 10.8M |
| 2026-04-09 | $25000.00 | $25010.00 | $24540.00 | $24800.00 | 8.7M |
| 2026-04-08 | $24200.00 | $25220.00 | $23950.00 | $25220.00 | 13.8M |
| 2026-04-07 | $21900.00 | $22435.00 | $21725.00 | $22200.00 | 7.0M |
| 2026-04-06 | $21690.00 | $22385.00 | $21625.00 | $21930.00 | 6.9M |
| 2026-04-03 | $21600.00 | $21735.00 | $21370.00 | $21555.00 | 5.7M |
| 2026-04-02 | $22365.00 | $22445.00 | $21005.00 | $21125.00 | 13.4M |
| 2026-04-01 | $21495.00 | $22550.00 | $21335.00 | $22500.00 | 11.3M |
| 2026-03-31 | $20110.00 | $20870.00 | $19720.00 | $20330.00 | 22.4M |
| 2026-03-30 | $20465.00 | $20960.00 | $20260.00 | $20925.00 | 12.9M |
| 2026-03-27 | $22120.00 | $22425.00 | $21745.00 | $22070.00 | 8.8M |
| 2026-03-26 | $23285.00 | $23385.00 | $22715.00 | $22965.00 | 7.5M |
| 2026-03-25 | $23000.00 | $23565.00 | $22830.00 | $23425.00 | 10.6M |
| 2026-03-24 | $23230.00 | $23315.00 | $22010.00 | $22345.00 | 9.5M |
| 2026-03-23 | $22480.00 | $22940.00 | $22145.00 | $22730.00 | 8.2M |
| 2026-03-19 | $24040.00 | $24195.00 | $23750.00 | $23980.00 | 8.8M |
| 2026-03-18 | $24325.00 | $25130.00 | $24250.00 | $25130.00 | 7.5M |
| 2026-03-17 | $24485.00 | $24495.00 | $23385.00 | $23545.00 | 6.5M |
| 2026-03-16 | $23705.00 | $24140.00 | $23310.00 | $24140.00 | 6.3M |
| 2026-03-13 | $23500.00 | $23935.00 | $23455.00 | $23650.00 | 8.4M |
| 2026-03-12 | $24500.00 | $24665.00 | $23915.00 | $24500.00 | 8.2M |
| 2026-03-11 | $24575.00 | $25425.00 | $24285.00 | $24885.00 | 8.4M |
| 2026-03-10 | $24070.00 | $24450.00 | $23620.00 | $24075.00 | 8.7M |
| 2026-03-09 | $23140.00 | $23430.00 | $22120.00 | $22875.00 | 13.4M |
| 2026-03-06 | $25035.00 | $25775.00 | $24870.00 | $25710.00 | 8.1M |
| 2026-03-05 | $25800.00 | $26410.00 | $24955.00 | $25535.00 | 10.9M |
| 2026-03-04 | $24910.00 | $25590.00 | $23820.00 | $24500.00 | 13.1M |
| 2026-03-03 | $26000.00 | $26575.00 | $25440.00 | $25725.00 | 9.5M |
| 2026-03-02 | $26350.00 | $26460.00 | $25715.00 | $25800.00 | 8.5M |
| 2026-02-27 | $27015.00 | $27075.00 | $26360.00 | $26850.00 | 10.1M |
| 2026-02-26 | $29040.00 | $29345.00 | $27275.00 | $28125.00 | 11.6M |
| 2026-02-25 | $26765.00 | $28615.00 | $26610.00 | $28615.00 | 11.9M |
| 2026-02-24 | $25500.00 | $26760.00 | $25470.00 | $26620.00 | 8.0M |
| 2026-02-20 | $25540.00 | $26240.00 | $25340.00 | $25475.00 | 8.1M |
| 2026-02-19 | $27455.00 | $27855.00 | $25655.00 | $25995.00 | 13.6M |
| 2026-02-18 | $26690.00 | $27225.00 | $26325.00 | $26960.00 | 6.1M |
| 2026-02-17 | $27140.00 | $27225.00 | $26480.00 | $26795.00 | 5.7M |
| 2026-02-16 | $27440.00 | $27470.00 | $26980.00 | $27100.00 | 5.5M |
| 2026-02-13 | $26310.00 | $27440.00 | $26035.00 | $27130.00 | 12.0M |
| 2026-02-12 | $27900.00 | $28000.00 | $26760.00 | $26810.00 | 9.7M |
| 2026-02-10 | $27580.00 | $28320.00 | $27305.00 | $27675.00 | 10.8M |
| 2026-02-09 | $27530.00 | $28125.00 | $27020.00 | $27355.00 | 17.9M |
| 2026-02-06 | $23400.00 | $24660.00 | $23325.00 | $24530.00 | 9.1M |
| 2026-02-05 | $24700.00 | $25070.00 | $23815.00 | $24250.00 | 11.2M |
| 2026-02-04 | $25425.00 | $25825.00 | $25015.00 | $25475.00 | 9.3M |
| 2026-02-03 | $25540.00 | $26070.00 | $24960.00 | $26030.00 | 11.6M |
| 2026-02-02 | $25345.00 | $26415.00 | $24305.00 | $24305.00 | 14.1M |
| 2026-01-30 | $25770.00 | $26480.00 | $25155.00 | $25505.00 | 14.8M |
| 2026-01-29 | $28995.00 | $29250.00 | $26860.00 | $26860.00 | 22.2M |
| 2026-01-28 | $24980.00 | $25540.00 | $24570.00 | $25540.00 | 14.2M |
| 2026-01-27 | $23795.00 | $24955.00 | $23500.00 | $24955.00 | 13.6M |
| 2026-01-26 | $23030.00 | $23750.00 | $22800.00 | $23575.00 | 8.9M |