VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Advantest (TSE: 6857)
6857.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
32,340.00
1 day
-0.09%
~30 days
+0.90%
1 year
+96.42%
Period high
41,990.00
Period low
16,325.00
Daily closes — 1 year
High 41,850.00 · Low 16,465.00 · Base 100.00 (2025-10-23) → 32,340.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 30,480.00 | 32,610.00 | 30,030.00 | 32,340.00 | 17,297,800 |
| 2026-10-22 | 34,500.00 | 34,980.00 | 32,370.00 | 32,370.00 | 13,843,100 |
| 2026-10-21 | 35,270.00 | 35,780.00 | 33,930.00 | 34,440.00 | 16,121,800 |
| 2026-10-20 | 34,450.00 | 35,090.00 | 33,690.00 | 33,870.00 | 18,000,800 |
| 2026-10-19 | 32,430.00 | 34,690.00 | 32,420.00 | 34,450.00 | 15,104,500 |
| 2026-10-16 | 34,700.00 | 35,610.00 | 34,050.00 | 34,530.00 | 15,706,300 |
| 2026-10-15 | 38,500.00 | 39,020.00 | 34,000.00 | 34,340.00 | 26,184,300 |
| 2026-10-14 | 40,000.00 | 41,430.00 | 39,980.00 | 40,380.00 | 16,637,800 |
| 2026-10-13 | 39,000.00 | 40,400.00 | 38,350.00 | 40,400.00 | 15,968,800 |
| 2026-10-09 | 40,330.00 | 41,630.00 | 39,810.00 | 41,610.00 | 14,785,500 |
| 2026-10-08 | 40,590.00 | 41,830.00 | 40,460.00 | 40,930.00 | 12,892,600 |
| 2026-10-07 | 41,620.00 | 41,990.00 | 40,760.00 | 41,290.00 | 14,150,500 |
| 2026-10-06 | 40,000.00 | 41,900.00 | 39,660.00 | 41,850.00 | 16,372,800 |
| 2026-10-05 | 40,000.00 | 40,700.00 | 39,730.00 | 40,300.00 | 15,464,300 |
| 2026-10-02 | 37,700.00 | 39,580.00 | 37,310.00 | 38,630.00 | 16,856,700 |
| 2026-10-01 | 34,950.00 | 37,610.00 | 34,940.00 | 37,610.00 | 15,106,800 |
| 2026-09-30 | 34,780.00 | 34,920.00 | 33,880.00 | 34,260.00 | 23,723,400 |
| 2026-09-29 | 33,820.00 | 34,230.00 | 33,050.00 | 33,910.00 | 9,105,200 |
| 2026-09-28 | 34,700.00 | 35,420.00 | 33,730.00 | 33,730.00 | 10,020,800 |
| 2026-09-25 | 33,130.00 | 34,000.00 | 33,020.00 | 34,000.00 | 7,899,800 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies