Advantest DRC

VANAy
🏛️ usa →
103.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.00 16.00 15.90 16.00 0.0M
2022-12-29 16.00 16.10 16.00 16.10 0.0M
2022-12-28 15.80 15.90 15.60 15.60 0.0M
2022-12-27 15.80 15.80 15.70 15.80 0.0M
2022-12-23 15.90 16.00 15.90 16.00 0.0M
2022-12-22 16.50 16.60 16.30 16.40 0.1M
2022-12-21 16.70 17.20 16.70 17.10 0.1M
2022-12-20 17.20 17.40 17.20 17.20 0.0M
2022-12-19 17.20 17.20 17.00 17.10 0.0M
2022-12-16 17.30 17.40 17.20 17.30 0.0M
2022-12-15 18.00 18.00 17.40 17.40 0.0M
2022-12-14 18.40 18.40 18.00 18.20 0.0M
2022-12-13 18.20 18.60 18.20 18.30 0.0M
2022-12-12 18.00 18.00 17.90 18.00 0.0M
2022-12-09 18.10 18.20 18.00 18.10 0.0M
2022-12-08 17.20 17.30 17.20 17.30 0.0M
2022-12-07 17.00 17.20 17.00 17.20 0.0M
2022-12-06 17.30 17.30 17.10 17.20 0.0M
2022-12-05 17.40 17.40 17.10 17.10 0.0M
2022-12-02 17.50 17.70 17.50 17.70 0.0M
2022-12-01 17.40 17.50 17.30 17.50 0.0M
2022-11-30 16.40 17.00 16.40 16.90 0.1M
2022-11-29 16.40 16.40 16.30 16.30 0.0M
2022-11-28 16.70 16.80 16.50 16.50 0.0M
2022-11-25 16.80 16.80 16.80 16.80 0.0M
2022-11-23 16.20 16.40 16.20 16.40 0.0M
2022-11-22 16.00 16.10 16.00 16.10 0.0M
2022-11-21 16.10 16.20 16.00 16.20 0.0M
2022-11-18 16.20 16.20 16.00 16.10 0.0M
2022-11-17 15.70 16.00 15.70 16.00 0.1M
2022-11-16 16.40 16.50 16.30 16.30 0.1M
2022-11-15 16.60 16.70 16.40 16.60 0.0M
2022-11-14 15.90 16.10 15.80 16.00 0.0M
2022-11-11 15.80 16.00 15.80 16.00 0.1M
2022-11-10 14.60 15.20 14.60 15.20 0.1M
2022-11-09 13.90 14.00 13.70 13.70 0.0M
2022-11-08 13.60 13.90 13.60 13.80 0.1M
2022-11-07 13.30 13.40 13.20 13.40 0.1M
2022-11-04 13.10 13.20 12.90 13.20 0.1M
2022-11-03 12.80 13.30 12.80 12.80 0.1M
2022-11-02 13.20 13.30 12.80 12.80 0.1M
2022-11-01 13.20 13.20 13.20 13.20 0.1M
2022-10-31 13.20 13.30 13.10 13.20 0.1M
2022-10-28 13.10 13.30 13.10 13.30 0.0M
2022-10-27 13.20 13.20 13.00 13.10 0.1M
2022-10-26 12.70 12.80 12.60 12.70 0.0M
2022-10-25 12.70 12.80 12.70 12.80 0.2M
2022-10-24 12.30 12.40 12.30 12.40 0.1M
2022-10-21 11.80 12.30 11.80 12.30 0.1M
2022-10-20 11.80 11.90 11.70 11.70 0.1M
2022-10-19 11.80 11.90 11.70 11.80 0.1M
2022-10-18 11.90 11.90 11.70 11.80 0.2M
2022-10-17 11.90 11.90 11.90 11.90 0.1M
2022-10-14 11.90 11.90 11.40 11.40 0.1M
2022-10-13 11.30 12.00 11.30 12.00 0.2M
2022-10-12 11.50 11.60 11.50 11.60 0.1M
2022-10-11 11.90 12.10 11.90 11.90 0.2M
2022-10-10 12.20 12.30 12.10 12.10 0.2M
2022-10-07 12.50 12.60 12.20 12.20 0.1M
2022-10-06 12.60 12.70 12.50 12.60 0.1M
2022-10-05 12.40 12.60 12.30 12.50 0.1M
2022-10-04 12.40 12.60 12.40 12.60 0.3M
2022-10-03 12.20 12.40 12.20 12.40 0.1M
2022-09-30 11.50 11.70 11.50 11.70 0.2M
2022-09-29 11.70 11.80 11.60 11.70 0.3M
2022-09-28 12.20 12.40 12.20 12.40 0.1M
2022-09-27 11.90 12.40 11.90 12.20 0.3M
2022-09-26 12.40 12.40 12.20 12.30 0.1M
2022-09-23 12.50 12.60 12.30 12.50 0.1M
2022-09-22 12.80 12.90 12.70 12.90 0.1M
2022-09-21 12.80 13.00 12.70 12.70 0.1M
2022-09-20 12.70 12.80 12.70 12.80 0.1M
2022-09-19 12.80 13.10 12.80 13.00 0.1M
2022-09-16 12.80 12.90 12.80 12.90 0.1M
2022-09-15 13.20 13.30 13.10 13.10 0.1M
2022-09-14 13.50 13.60 13.50 13.50 0.0M
2022-09-13 13.60 13.80 13.20 13.20 0.1M
2022-09-12 13.90 14.00 13.90 13.90 0.1M
2022-09-09 13.60 13.80 13.60 13.80 0.1M
2022-09-08 13.30 13.30 13.20 13.20 0.2M
2022-09-07 13.20 13.30 13.20 13.30 0.2M
2022-09-06 13.50 13.60 13.40 13.50 0.1M
2022-09-02 13.80 13.80 13.50 13.60 0.1M
2022-09-01 13.80 13.80 13.60 13.80 0.1M
2022-08-31 14.40 14.40 14.20 14.30 0.1M
2022-08-30 14.50 14.50 14.30 14.30 0.1M
2022-08-29 14.60 14.70 14.60 14.60 0.0M
2022-08-26 15.20 15.20 14.90 14.90 0.0M
2022-08-25 15.10 15.30 15.10 15.30 0.0M
2022-08-24 15.00 15.20 15.00 15.10 0.0M
2022-08-23 15.10 15.30 15.10 15.20 0.0M
2022-08-22 15.10 15.10 14.90 14.90 0.1M
2022-08-19 14.80 15.30 14.80 15.20 0.0M
2022-08-18 15.60 15.60 15.60 15.60 0.0M
2022-08-17 15.60 15.70 15.60 15.60 0.0M
2022-08-16 15.80 15.80 15.60 15.80 0.0M
2022-08-15 15.90 15.90 15.80 15.90 0.0M
2022-08-12 15.80 15.90 15.80 15.90 0.0M
2022-08-11 15.70 15.80 15.50 15.60 0.1M
2022-08-10 15.50 15.60 15.50 15.60 0.1M
2022-08-09 15.50 15.50 15.30 15.30 0.1M
2022-08-08 16.10 16.10 15.90 15.90 0.0M
2022-08-05 16.00 16.10 15.90 16.00 0.0M
2022-08-04 15.80 15.90 15.80 15.90 0.0M
2022-08-03 15.40 15.50 15.30 15.50 0.0M
2022-08-02 15.50 15.50 15.30 15.30 0.0M
2022-08-01 15.00 15.50 15.00 15.50 0.0M
2022-07-29 14.60 14.90 14.60 14.90 0.0M
2022-07-28 14.60 14.90 14.60 14.80 0.1M
2022-07-27 13.80 14.20 13.80 14.20 0.0M
2022-07-26 13.60 13.60 13.50 13.50 0.1M
2022-07-25 13.90 13.90 13.70 13.70 0.0M
2022-07-22 13.90 14.00 13.70 13.70 0.0M
2022-07-21 13.70 13.80 13.60 13.70 0.0M
2022-07-20 13.60 13.80 13.60 13.80 0.2M
2022-07-19 12.80 13.60 12.80 13.40 0.4M
2022-07-18 13.30 13.30 13.00 13.00 0.3M
2022-07-15 12.90 13.10 12.90 13.00 0.2M
2022-07-14 12.70 13.30 12.70 13.10 0.1M
2022-07-13 13.20 13.20 12.80 12.90 0.1M
2022-07-12 13.30 13.30 12.90 13.00 0.2M
2022-07-11 13.00 13.20 13.00 13.10 0.2M
2022-07-08 13.50 13.70 13.40 13.50 0.1M
2022-07-07 13.60 13.60 13.20 13.30 0.3M
2022-07-06 13.00 13.10 12.90 13.10 0.3M
2022-07-05 13.00 13.00 12.70 13.00 0.1M
2022-07-01 13.20 13.20 13.00 13.20 0.1M
2022-06-30 13.20 13.40 13.10 13.30 0.1M
2022-06-29 13.70 13.90 13.70 13.70 0.2M
2022-06-28 14.10 14.10 13.80 13.80 0.2M
2022-06-27 14.40 14.40 14.10 14.10 0.1M
2022-06-24 13.90 14.00 13.80 14.00 0.1M
2022-06-23 13.30 13.30 13.20 13.20 0.1M
2022-06-22 13.40 13.40 13.20 13.20 0.2M
2022-06-21 13.60 13.70 13.50 13.70 0.1M
2022-06-17 13.60 13.70 13.40 13.70 0.1M
2022-06-16 13.80 13.80 13.60 13.80 0.1M
2022-06-15 14.80 14.80 14.40 14.80 0.1M
2022-06-14 14.40 14.40 14.20 14.30 0.2M
2022-06-13 14.50 14.80 14.00 14.00 0.1M
2022-06-10 15.20 15.20 14.90 15.00 0.1M
2022-06-09 16.00 16.00 15.80 15.80 0.0M
2022-06-08 16.30 16.40 16.30 16.30 0.0M
2022-06-07 16.90 17.10 16.90 17.10 0.1M
2022-06-06 17.70 17.70 17.40 17.50 0.0M
2022-06-03 17.30 17.40 17.20 17.20 0.0M
2022-06-02 17.40 17.60 17.30 17.60 0.0M
2022-06-01 17.50 17.50 17.00 17.20 0.0M
2022-05-31 17.10 17.30 17.10 17.30 0.1M
2022-05-27 16.90 17.10 16.90 17.10 0.0M
2022-05-26 16.30 16.60 16.30 16.60 0.0M
2022-05-25 16.70 16.90 16.60 16.80 0.1M
2022-05-24 17.10 17.10 16.60 16.80 0.1M
2022-05-23 17.00 17.20 17.00 17.10 0.0M
2022-05-20 17.20 17.20 16.70 17.00 0.0M
2022-05-19 17.00 17.00 16.90 16.90 0.0M
2022-05-18 17.20 17.20 16.60 16.60 0.0M
2022-05-17 16.60 17.00 16.60 17.00 0.1M
2022-05-16 16.70 16.70 16.50 16.60 0.1M
2022-05-13 16.50 16.90 16.50 16.90 0.1M
2022-05-12 16.50 16.50 15.80 16.00 0.1M
2022-05-11 16.60 16.60 16.10 16.20 0.1M
2022-05-10 16.30 16.30 16.10 16.10 0.2M
2022-05-09 16.40 16.40 16.10 16.10 0.1M
2022-05-06 16.30 16.60 16.20 16.60 0.2M
2022-05-05 16.50 16.80 16.10 16.40 0.1M
2022-05-04 16.60 17.10 16.50 17.10 0.0M
2022-05-03 16.60 16.70 16.50 16.60 0.1M
2022-05-02 16.60 16.60 16.20 16.50 0.1M
2022-04-29 17.60 17.70 17.20 17.20 0.1M
2022-04-28 17.60 17.60 17.20 17.60 0.1M
2022-04-27 17.10 17.40 17.10 17.10 0.1M
2022-04-26 16.60 16.60 16.20 16.40 0.1M
2022-04-25 16.30 16.50 16.20 16.50 0.1M
2022-04-22 16.60 16.60 16.30 16.50 0.0M
2022-04-21 16.90 16.90 16.60 16.70 0.0M
2022-04-20 16.50 16.80 16.40 16.50 0.0M
2022-04-19 16.70 16.80 16.70 16.80 0.1M
2022-04-18 16.70 16.70 16.40 16.40 0.1M
2022-04-14 17.10 17.40 16.80 16.90 0.1M
2022-04-13 16.90 17.10 16.90 17.10 0.2M
2022-04-12 16.80 16.90 16.50 16.60 0.2M
2022-04-11 17.50 17.50 16.90 17.00 0.1M
2022-04-08 17.70 17.70 17.50 17.50 0.1M
2022-04-07 17.70 17.80 17.50 17.80 0.0M
2022-04-06 18.30 18.30 18.10 18.30 0.1M
2022-04-05 19.40 19.40 18.70 18.80 0.0M
2022-04-04 19.70 19.70 19.20 19.40 0.0M
2022-04-01 19.30 19.80 19.30 19.40 0.0M
2022-03-31 19.90 19.90 19.70 19.80 0.0M
2022-03-30 19.90 20.00 19.80 20.00 0.0M
2022-03-29 19.40 20.00 19.40 19.60 0.0M
2022-03-28 19.30 19.40 19.20 19.40 0.0M
2022-03-25 20.40 20.40 19.60 19.60 0.0M
2022-03-24 19.70 19.90 19.70 19.90 0.0M
2022-03-23 19.20 19.40 19.10 19.10 0.0M
2022-03-22 19.20 19.30 18.70 19.20 0.0M
2022-03-21 19.30 19.30 19.00 19.10 0.1M
2022-03-18 19.00 19.30 18.90 19.30 0.0M
2022-03-17 18.60 18.90 18.60 18.80 0.1M
2022-03-16 18.40 18.50 18.10 18.50 0.0M
2022-03-15 17.70 18.00 17.70 18.00 0.2M
2022-03-14 18.00 18.00 17.40 17.60 0.0M
2022-03-11 17.80 17.80 17.30 17.40 0.1M
2022-03-10 18.00 18.20 17.80 18.10 0.1M
2022-03-09 18.20 18.50 18.10 18.40 0.1M
2022-03-08 18.10 18.10 17.50 17.70 0.2M
2022-03-07 18.00 18.00 17.40 17.40 0.1M
2022-03-04 18.60 18.60 18.40 18.60 0.1M
2022-03-03 19.20 19.40 19.00 19.10 0.1M
2022-03-02 19.50 19.80 19.50 19.80 0.1M
2022-03-01 20.10 20.10 19.50 19.50 0.1M
2022-02-28 19.90 20.00 19.80 19.80 0.1M
2022-02-25 19.80 20.30 19.80 20.30 0.1M
2022-02-24 18.80 19.00 18.20 19.00 0.1M
2022-02-23 19.70 19.70 19.30 19.30 0.1M
2022-02-22 19.80 19.80 19.60 19.80 0.1M
2022-02-18 20.70 20.70 20.40 20.40 0.0M
2022-02-17 21.30 21.30 20.90 20.90 0.0M
2022-02-16 21.40 21.40 20.60 21.00 0.0M
2022-02-15 20.40 20.60 20.30 20.60 0.1M
2022-02-14 20.20 20.20 19.90 20.10 0.0M
2022-02-11 20.50 20.50 20.10 20.10 0.0M
2022-02-10 20.80 20.90 20.30 20.30 0.0M
2022-02-09 20.40 20.60 20.20 20.60 0.1M
2022-02-08 20.10 20.20 19.90 20.20 0.2M
2022-02-07 20.70 20.70 20.00 20.20 0.1M
2022-02-04 20.10 20.60 20.10 20.60 0.1M
2022-02-03 20.60 20.60 20.20 20.30 0.0M
2022-02-02 21.50 21.70 21.30 21.40 0.0M
2022-02-01 21.20 21.80 21.20 21.40 0.1M
2022-01-31 21.00 21.30 20.70 21.30 0.1M
2022-01-28 19.60 19.90 19.50 19.90 0.1M
2022-01-27 19.70 20.30 19.70 19.70 0.1M
2022-01-26 20.90 21.30 20.80 21.10 0.1M
2022-01-25 20.50 21.00 20.50 20.90 0.1M
2022-01-24 21.80 21.80 20.90 21.40 0.0M
2022-01-21 21.30 21.30 20.90 20.90 0.0M
2022-01-20 22.30 22.30 21.80 21.80 0.0M
2022-01-19 23.10 23.10 22.60 22.60 0.1M
2022-01-18 23.60 23.60 23.20 23.20 0.0M
2022-01-14 24.30 24.30 23.50 23.80 0.0M
2022-01-13 24.20 24.40 23.70 23.70 0.0M
2022-01-12 24.00 24.00 23.40 23.50 0.0M
2022-01-11 23.40 23.40 22.70 23.00 0.0M
2022-01-10 22.40 23.00 22.40 22.90 0.0M
2022-01-07 23.00 23.10 22.80 23.00 0.0M
2022-01-06 23.90 23.90 23.40 23.50 0.0M
2022-01-05 24.40 24.40 23.80 23.80 0.0M
2022-01-04 24.80 24.80 24.00 24.20 0.0M
2022-01-03 24.00 24.00 23.70 23.90 0.0M