|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29,925.00 JPY | -6.48% |
|
-16.64% | +52.41% |
| 10:29pm | Japan's Nikkei falls as AI-related shares track US peers lower | RE |
| 07-01 | Why Advantest Is AI's Profitable Gatekeeper |  |
Quotes 5-day view: Advantest Corporation
Delayed Quote Japan Exchange
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-01 | |
|---|---|---|---|---|---|
| Last | JP¥32,440.00 | JP¥31,950.00 | JP¥32,340.00 | JP¥32,000.00 | JP¥29,925.00 |
| Volume | 11,040,100 | 7,261,600 | 7,822,200 | 6,204,600 | 4,793,300 |
| Change | -9.64% | -1.51% | +1.22% | -1.05% | -6.48% |
| Opening | JP¥34,500.00 | JP¥32,920.00 | JP¥32,700.00 | JP¥33,930.00 | JP¥30,400.00 |
| High | JP¥35,350.00 | JP¥32,930.00 | JP¥33,010.00 | JP¥34,200.00 | JP¥30,650.00 |
| Low | JP¥31,720.00 | JP¥30,450.00 | JP¥31,510.00 | JP¥32,000.00 | JP¥29,190.00 |
Performance
| 1 day | -6.48% | ||
| 1 week | -16.64% | ||
| Current month | -7.47% | ||
| 1 month | +13.70% | ||
| 3 months | +41.66% | ||
| 6 months | +41.32% | ||
| Current year | +52.41% | ||
| 1 year | +187.05% | ||
| 3 years | +490.09% | ||
| 5 years | +1,134.02% | ||
| 10 years | +10,811.58% |
Volumes
marketsDaily volume
4,793,300
Estimated daily volume
13,310,241
Avg. Volume 20 sessions
9,058,573
Daily volume ratio
1.47
Avg. Volume 20 sessions JPY
271,077,797,025
Avg. Volume 20 sessions USD
1,667,399,529.5
Record volume 1
80,016,800
Record volume 2
73,579,600
Record volume 3
55,915,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
23,421,582,626,323
Market Cap (USD)
144,209,136,074
Net sales (JPY)
1,128,610,000,000
Net sales (USD)
6,948,969,916
Number of employees
7,241
Sales / Employee (JPY)
155,863,831
Sales / Employee (USD)
959,670
Free-Float
98.84 %
Free-Float capitalization (JPY)
23,378,350,069,589
Free-Float capitalization (USD)
143,942,948,696
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
32,766
Moving average 20 days
29,559.25
Moving average 50 days
28,420.9
Moving average 100 days
26,597.65
Price spread / (MMA5)
+9.49%
Price spread / (MMA20)
-1.22%
Price spread / (MMA50)
-5.03%
Price spread / (MMA100)
-11.12%
STIM
RSI 9 days
58.2
RSI 14 days
58.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.48% | -16.64% | +187.05% | +490.09% | 144B | |
| -11.77% | +10.69% | +196.15% | +448.82% | 394B | |
| -11.68% | +0.03% | +364.90% | +283.85% | 75.74B | |
| +7.57% | +3.03% | +383.33% | - | 36.59B | |
| -2.27% | +8.56% | +641.32% | +602.61% | 31.8B | |
| -2.58% | -0.98% | +185.37% | +227.04% | 16.95B | |
| +0.90% | +20.69% | +448.64% | +412.53% | 15.5B | |
| -1.93% | -0.75% | +221.36% | +480.70% | 12.97B | |
| -2.02% | +4.19% | +102.78% | +137.61% | 10.92B | |
| +9.96% | -6.42% | +586.49% | +1,042.67% | 9.16B | |
| Average | -0.76% | +4.03% | +331.74% | +458.44% | 74.79B | |
| Weighted average by Cap. | -1.63% | +13.39% | +248.41% | +443.88% |
Historical Quotes: Advantest Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6a50c1.5S2YReSqxA_OXuPydH02mlincPyISOesvHyLNwJeUUw.0VuuLqLGlkCYD7q1HDUG1z-fBLTge5DqySnUQkMuMh2CVeIilMn3VbkvjA
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:30:00 | 29,925.00 | 15,200 | 4,793,300 |
| 22:29:59 | 29,930.00 | 900 | 4,778,100 |
| 22:29:59 | 29,935.00 | 200 | 4,777,200 |
| 22:29:59 | 29,940.00 | 100 | 4,777,000 |
| 22:29:59 | 29,950.00 | 500 | 4,776,900 |
| 22:29:58 | 29,955.00 | 100 | 4,776,400 |
| 22:29:57 | 29,950.00 | 100 | 4,776,300 |
| 22:29:56 | 29,950.00 | 100 | 4,776,200 |
| 22:29:55 | 29,950.00 | 400 | 4,776,100 |
| 22:29:55 | 29,950.00 | 100 | 4,775,700 |
Course Extremes
| 1 week | 29,190 |  | 35,350 |
| 1 month | 24,150 | | 35,940 |
| Current year | 19,720 | | 35,940 |
| 1 year | 9,744 | | 35,940 |
| 3 years | 3,500 | | 35,940 |
| 5 years | 1,650 | | 35,940 |
| 10 years | 255.25 | | 35,940 |
Monthly variations
Annual variations
| 2026 | +62.97% | ||
| 2025 | +113.47% | ||
| 2024 | +91.74% | ||
| 2023 | +126.27% | ||
| 2022 | -22.20% | ||
| 2021 | +41.01% | ||
| 2020 | +25.49% | ||
| 2019 | +174.51% | ||
| 2018 | +7.32% | ||
| 2017 | +6.25% | ||
| 2016 | +94.47% | ||
| 2015 | -33.02% | ||
| 2014 | +15.61% | ||
| 2013 | -3.04% | ||
| 2012 | +83.90% | ||
| 2011 | -60.10% | ||
| 2010 | -23.62% | ||
| 2009 | +68.18% | ||
| 2008 | -55.03% | ||
| 2007 | -53.37% | ||
| 2006 | +14.72% | ||
| 2005 | +35.27% | ||
| 2004 | +3.41% | ||
| 2003 | +59.77% | ||
| 2002 | -28.30% | ||
| 2001 | -30.65% | ||
| 2000 | -60.37% | ||
| 1999 | +277.09% | ||
| 1998 | +6.43% | ||
| 1997 | +49.91% | ||
| 1996 | +12.70% | ||
| 1995 | +57.27% | ||
| 1994 | +18.66% | ||
| 1993 | +25.11% | ||
| 1992 | -33.04% |
- Stock Market
- Stocks
- 6857 Stock
- Quotes Advantest Corporation
Select your edition
All financial news and data tailored to specific country editions
