Singapore markets close in 3 hours 22 minutes
Straits Times Index
3,323.95 -2.33 (-0.07%) Nikkei
39,702.64 +529.49 (+1.35%) Hang Seng
18,111.58 +38.68 (+0.21%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,612.32 +386.05 (+0.63%) CMC Crypto 200
1,279.34 +30.22 (+2.42%)
Advantest Corporation (6857.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:18PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6,071.00 | 6,270.00 | 5,993.00 | 6,226.00 | 6,226.00 | 20,132,700 |
| 25 Jun 2024 | 5,727.00 | 5,899.00 | 5,724.00 | 5,814.00 | 5,814.00 | 10,773,500 |
| 24 Jun 2024 | 5,726.00 | 5,863.00 | 5,714.00 | 5,800.00 | 5,800.00 | 9,719,000 |
| 21 Jun 2024 | 5,677.00 | 5,792.00 | 5,613.00 | 5,785.00 | 5,785.00 | 12,209,800 |
| 20 Jun 2024 | 5,595.00 | 5,864.00 | 5,565.00 | 5,836.00 | 5,836.00 | 12,335,700 |
| 19 Jun 2024 | 5,482.00 | 5,628.00 | 5,471.00 | 5,626.00 | 5,626.00 | 10,706,100 |
| 18 Jun 2024 | 5,390.00 | 5,428.00 | 5,361.00 | 5,406.00 | 5,406.00 | 6,947,600 |
| 17 Jun 2024 | 5,441.00 | 5,460.00 | 5,290.00 | 5,337.00 | 5,337.00 | 8,516,100 |
| 14 Jun 2024 | 5,622.00 | 5,679.00 | 5,480.00 | 5,541.00 | 5,541.00 | 13,110,500 |
| 13 Jun 2024 | 5,588.00 | 5,685.00 | 5,526.00 | 5,533.00 | 5,533.00 | 10,182,500 |
| 12 Jun 2024 | 5,404.00 | 5,502.00 | 5,387.00 | 5,449.00 | 5,449.00 | 5,820,000 |
| 11 Jun 2024 | 5,398.00 | 5,459.00 | 5,373.00 | 5,432.00 | 5,432.00 | 5,957,100 |
| 10 Jun 2024 | 5,297.00 | 5,358.00 | 5,259.00 | 5,348.00 | 5,348.00 | 5,502,700 |
| 07 Jun 2024 | 5,455.00 | 5,512.00 | 5,260.00 | 5,292.00 | 5,292.00 | 10,655,300 |
| 06 Jun 2024 | 5,510.00 | 5,565.00 | 5,444.00 | 5,452.00 | 5,452.00 | 10,779,800 |
| 05 Jun 2024 | 5,300.00 | 5,365.00 | 5,211.00 | 5,247.00 | 5,247.00 | 6,950,700 |
| 04 Jun 2024 | 5,318.00 | 5,379.00 | 5,305.00 | 5,331.00 | 5,331.00 | 5,629,600 |
| 03 Jun 2024 | 5,268.00 | 5,367.00 | 5,246.00 | 5,353.00 | 5,353.00 | 7,017,800 |
| 31 May 2024 | 5,290.00 | 5,350.00 | 5,207.00 | 5,313.00 | 5,313.00 | 15,982,200 |
| 30 May 2024 | 5,428.00 | 5,432.00 | 5,257.00 | 5,319.00 | 5,319.00 | 16,643,000 |
| 29 May 2024 | 5,675.00 | 5,806.00 | 5,661.00 | 5,665.00 | 5,665.00 | 9,562,300 |
| 28 May 2024 | 5,660.00 | 5,671.00 | 5,549.00 | 5,617.00 | 5,617.00 | 6,690,900 |
| 27 May 2024 | 5,637.00 | 5,688.00 | 5,610.00 | 5,669.00 | 5,669.00 | 6,037,900 |
| 24 May 2024 | 5,753.00 | 5,761.00 | 5,562.00 | 5,591.00 | 5,591.00 | 12,801,500 |
| 23 May 2024 | 5,790.00 | 5,860.00 | 5,672.00 | 5,853.00 | 5,853.00 | 18,577,700 |
| 22 May 2024 | 5,551.00 | 5,616.00 | 5,485.00 | 5,555.00 | 5,555.00 | 7,961,000 |
| 21 May 2024 | 5,599.00 | 5,670.00 | 5,558.00 | 5,600.00 | 5,600.00 | 10,174,000 |
| 20 May 2024 | 5,501.00 | 5,619.00 | 5,490.00 | 5,520.00 | 5,520.00 | 8,043,900 |
| 17 May 2024 | 5,589.00 | 5,615.00 | 5,484.00 | 5,540.00 | 5,540.00 | 9,793,800 |
| 16 May 2024 | 5,547.00 | 5,633.00 | 5,396.00 | 5,517.00 | 5,517.00 | 12,395,900 |
| 15 May 2024 | 5,390.00 | 5,557.00 | 5,354.00 | 5,358.00 | 5,358.00 | 11,371,500 |
| 14 May 2024 | 5,172.00 | 5,381.00 | 5,148.00 | 5,260.00 | 5,260.00 | 10,560,200 |
| 13 May 2024 | 5,160.00 | 5,188.00 | 5,108.00 | 5,127.00 | 5,127.00 | 5,516,900 |
| 10 May 2024 | 5,164.00 | 5,183.00 | 5,093.00 | 5,117.00 | 5,117.00 | 7,803,300 |
| 09 May 2024 | 5,150.00 | 5,186.00 | 5,096.00 | 5,106.00 | 5,106.00 | 6,352,000 |
| 08 May 2024 | 5,186.00 | 5,232.00 | 5,133.00 | 5,150.00 | 5,150.00 | 8,199,900 |
| 07 May 2024 | 5,251.00 | 5,273.00 | 5,158.00 | 5,222.00 | 5,222.00 | 9,463,700 |
| 02 May 2024 | 5,073.00 | 5,151.00 | 5,068.00 | 5,107.00 | 5,107.00 | 9,113,300 |
| 01 May 2024 | 4,990.00 | 5,182.00 | 4,975.00 | 5,142.00 | 5,142.00 | 18,996,100 |
| 30 Apr 2024 | 5,089.00 | 5,240.00 | 4,952.00 | 4,996.00 | 4,996.00 | 31,992,000 |
| 26 Apr 2024 | 5,542.00 | 5,544.00 | 5,348.00 | 5,389.00 | 5,389.00 | 9,628,500 |
| 25 Apr 2024 | 5,375.00 | 5,450.00 | 5,293.00 | 5,342.00 | 5,342.00 | 9,865,100 |
| 24 Apr 2024 | 5,424.00 | 5,495.00 | 5,372.00 | 5,435.00 | 5,435.00 | 10,832,700 |
| 23 Apr 2024 | 5,399.00 | 5,412.00 | 5,217.00 | 5,245.00 | 5,245.00 | 8,565,200 |
| 22 Apr 2024 | 5,301.00 | 5,423.00 | 5,174.00 | 5,269.00 | 5,269.00 | 13,136,800 |
| 19 Apr 2024 | 5,500.00 | 5,598.00 | 5,383.00 | 5,484.00 | 5,484.00 | 15,882,200 |
| 18 Apr 2024 | 5,360.00 | 5,745.00 | 5,315.00 | 5,735.00 | 5,735.00 | 18,197,000 |
| 17 Apr 2024 | 5,770.00 | 5,770.00 | 5,451.00 | 5,459.00 | 5,459.00 | 14,744,600 |
| 16 Apr 2024 | 5,790.00 | 5,794.00 | 5,668.00 | 5,715.00 | 5,715.00 | 11,269,500 |
| 15 Apr 2024 | 5,900.00 | 5,938.00 | 5,838.00 | 5,938.00 | 5,938.00 | 7,357,700 |
| 12 Apr 2024 | 6,040.00 | 6,152.00 | 5,972.00 | 6,017.00 | 6,017.00 | 11,337,200 |
| 11 Apr 2024 | 5,889.00 | 5,997.00 | 5,859.00 | 5,965.00 | 5,965.00 | 8,104,100 |
| 10 Apr 2024 | 6,050.00 | 6,050.00 | 5,967.00 | 5,969.00 | 5,969.00 | 5,953,800 |
| 09 Apr 2024 | 6,006.00 | 6,058.00 | 5,975.00 | 6,031.00 | 6,031.00 | 6,851,800 |
| 08 Apr 2024 | 6,118.00 | 6,126.00 | 5,943.00 | 5,968.00 | 5,968.00 | 10,170,300 |
| 05 Apr 2024 | 6,120.00 | 6,177.00 | 6,038.00 | 6,042.00 | 6,042.00 | 12,725,500 |
| 04 Apr 2024 | 6,400.00 | 6,410.00 | 6,276.00 | 6,350.00 | 6,350.00 | 9,648,800 |
| 03 Apr 2024 | 6,376.00 | 6,425.00 | 6,234.00 | 6,300.00 | 6,300.00 | 12,910,500 |
| 02 Apr 2024 | 6,560.00 | 6,561.00 | 6,377.00 | 6,438.00 | 6,438.00 | 12,319,300 |
| 01 Apr 2024 | 6,861.00 | 6,874.00 | 6,477.00 | 6,481.00 | 6,481.00 | 10,827,100 |
| 29 Mar 2024 | 6,738.00 | 6,794.00 | 6,686.00 | 6,793.00 | 6,793.00 | 5,196,500 |
| 28 Mar 2024 | 6,750.00 | 6,759.00 | 6,640.00 | 6,695.00 | 6,695.00 | 9,285,400 |
| 28 Mar 2024 | 18 Dividend | |||||
| 27 Mar 2024 | 6,726.00 | 6,820.00 | 6,662.00 | 6,805.00 | 6,787.00 | 9,554,100 |
| 26 Mar 2024 | 6,655.00 | 6,810.00 | 6,618.00 | 6,754.00 | 6,736.13 | 9,594,800 |
| 25 Mar 2024 | 6,646.00 | 6,850.00 | 6,637.00 | 6,731.00 | 6,713.20 | 17,138,700 |
| 22 Mar 2024 | 6,760.00 | 6,764.00 | 6,536.00 | 6,546.00 | 6,528.69 | 14,542,000 |
| 21 Mar 2024 | 6,671.00 | 6,747.00 | 6,575.00 | 6,747.00 | 6,729.15 | 13,661,900 |
| 19 Mar 2024 | 6,557.00 | 6,620.00 | 6,473.00 | 6,609.00 | 6,591.52 | 12,640,100 |
| 18 Mar 2024 | 6,465.00 | 6,733.00 | 6,446.00 | 6,686.00 | 6,668.31 | 11,201,000 |
| 15 Mar 2024 | 6,385.00 | 6,493.00 | 6,338.00 | 6,436.00 | 6,418.98 | 11,269,800 |
| 14 Mar 2024 | 6,561.00 | 6,576.00 | 6,383.00 | 6,526.00 | 6,508.74 | 13,265,600 |
| 13 Mar 2024 | 6,820.00 | 6,860.00 | 6,540.00 | 6,683.00 | 6,665.32 | 15,536,200 |
| 12 Mar 2024 | 6,500.00 | 6,716.00 | 6,467.00 | 6,659.00 | 6,641.39 | 13,828,000 |
| 11 Mar 2024 | 6,530.00 | 6,616.00 | 6,437.00 | 6,599.00 | 6,581.54 | 20,366,600 |
| 08 Mar 2024 | 7,125.00 | 7,195.00 | 6,930.00 | 6,930.00 | 6,911.67 | 19,636,900 |
| 07 Mar 2024 | 7,399.00 | 7,408.00 | 6,973.00 | 6,974.00 | 6,955.55 | 20,433,300 |
| 06 Mar 2024 | 7,035.00 | 7,314.00 | 7,034.00 | 7,301.00 | 7,281.69 | 13,018,600 |
| 05 Mar 2024 | 7,248.00 | 7,289.00 | 6,980.00 | 7,185.00 | 7,165.99 | 23,228,900 |
| 04 Mar 2024 | 7,330.00 | 7,426.00 | 7,261.00 | 7,380.00 | 7,360.48 | 18,148,600 |
| 01 Mar 2024 | 7,034.00 | 7,133.00 | 6,966.00 | 7,119.00 | 7,100.17 | 16,193,500 |
| 29 Feb 2024 | 6,810.00 | 6,952.00 | 6,711.00 | 6,910.00 | 6,891.72 | 12,650,800 |
| 28 Feb 2024 | 6,900.00 | 6,968.00 | 6,861.00 | 6,921.00 | 6,902.69 | 10,062,700 |
| 27 Feb 2024 | 7,107.00 | 7,160.00 | 6,850.00 | 6,920.00 | 6,901.70 | 18,564,500 |
| 26 Feb 2024 | 7,154.00 | 7,210.00 | 7,025.00 | 7,070.00 | 7,051.30 | 18,980,500 |
| 22 Feb 2024 | 7,000.00 | 7,092.00 | 6,755.00 | 7,088.00 | 7,069.25 | 33,638,500 |
| 21 Feb 2024 | 6,527.00 | 6,605.00 | 6,495.00 | 6,594.00 | 6,576.56 | 17,720,100 |
| 20 Feb 2024 | 6,740.00 | 6,855.00 | 6,655.00 | 6,727.00 | 6,709.21 | 13,886,800 |
| 19 Feb 2024 | 6,866.00 | 6,921.00 | 6,715.00 | 6,796.00 | 6,778.02 | 17,444,500 |
| 16 Feb 2024 | 7,100.00 | 7,456.00 | 6,925.00 | 7,020.00 | 7,001.43 | 31,541,700 |
| 15 Feb 2024 | 7,062.00 | 7,156.00 | 6,978.00 | 7,045.00 | 7,026.37 | 19,069,100 |
| 14 Feb 2024 | 6,662.00 | 6,935.00 | 6,654.00 | 6,906.00 | 6,887.73 | 16,745,900 |
| 13 Feb 2024 | 6,747.00 | 6,764.00 | 6,586.00 | 6,726.00 | 6,708.21 | 15,929,500 |
| 09 Feb 2024 | 6,500.00 | 6,658.00 | 6,500.00 | 6,547.00 | 6,529.68 | 18,090,000 |
| 08 Feb 2024 | 6,195.00 | 6,580.00 | 6,163.00 | 6,577.00 | 6,559.60 | 27,583,900 |
| 07 Feb 2024 | 6,090.00 | 6,195.00 | 6,048.00 | 6,115.00 | 6,098.83 | 10,847,700 |
| 06 Feb 2024 | 6,087.00 | 6,206.00 | 6,012.00 | 6,167.00 | 6,150.69 | 14,628,200 |
| 05 Feb 2024 | 6,250.00 | 6,256.00 | 5,943.00 | 5,990.00 | 5,974.16 | 15,150,000 |
| 02 Feb 2024 | 6,000.00 | 6,205.00 | 6,000.00 | 6,137.00 | 6,120.77 | 18,597,700 |
| 01 Feb 2024 | 5,854.00 | 5,978.00 | 5,781.00 | 5,943.00 | 5,927.28 | 19,276,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.