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
2023-12-29 33.90 34.00 33.60 33.80 0.1M
2023-12-28 33.00 34.10 33.00 33.90 0.1M
2023-12-27 34.70 34.90 34.20 34.40 0.1M
2023-12-26 35.10 35.10 34.00 34.30 0.1M
2023-12-22 32.80 34.70 32.80 34.10 0.1M
2023-12-21 33.80 35.00 33.80 35.00 0.1M
2023-12-20 33.90 34.50 33.50 33.70 0.1M
2023-12-19 34.80 35.20 34.60 34.80 0.1M
2023-12-18 33.80 33.80 33.10 33.40 0.2M
2023-12-15 33.60 34.40 33.60 33.80 0.2M
2023-12-14 31.80 33.40 31.80 33.20 0.2M
2023-12-13 32.30 32.50 31.50 32.40 0.1M
2023-12-12 29.10 31.10 29.10 30.40 0.1M
2023-12-11 28.90 30.50 28.90 30.40 0.3M
2023-12-08 29.30 29.60 29.20 29.50 0.1M
2023-12-07 29.40 29.40 28.30 29.00 0.2M
2023-12-06 29.20 30.40 29.20 29.60 0.1M
2023-12-05 28.30 30.00 28.30 29.50 2.6M
2023-12-04 31.40 31.40 30.60 31.00 0.8M
2023-12-01 30.10 31.90 30.10 31.70 0.5M
2023-11-30 31.60 31.60 31.00 31.10 0.2M
2023-11-29 30.30 30.80 30.30 30.70 0.1M
2023-11-28 29.50 30.90 29.50 30.40 0.1M
2023-11-27 30.40 31.40 30.40 30.70 0.1M
2023-11-24 31.30 31.30 30.10 30.40 0.1M
2023-11-22 31.10 31.20 30.40 30.70 0.1M
2023-11-21 31.60 32.20 31.60 31.80 0.1M
2023-11-20 31.10 31.50 31.10 31.50 0.2M
2023-11-17 32.00 32.30 31.40 31.50 0.1M
2023-11-16 31.10 31.30 31.00 31.30 0.1M
2023-11-15 31.70 31.70 31.20 31.40 0.6M
2023-11-14 30.40 30.60 30.10 30.60 0.1M
2023-11-13 29.40 29.40 28.30 28.60 0.1M
2023-11-10 27.10 28.90 27.10 28.90 0.2M
2023-11-09 28.60 28.70 27.90 28.00 0.2M
2023-11-08 27.60 28.70 27.60 28.50 0.2M
2023-11-07 28.00 28.30 27.90 28.10 0.1M
2023-11-06 28.40 28.80 28.00 28.20 0.1M
2023-11-03 27.40 27.60 27.00 27.50 0.1M
2023-11-02 25.90 26.80 25.90 26.60 0.2M
2023-11-01 23.60 24.10 23.60 24.00 0.1M
2023-10-31 23.90 24.00 23.50 23.70 0.2M
2023-10-30 26.80 26.90 26.30 26.40 0.2M
2023-10-27 26.50 26.80 26.40 26.50 0.1M
2023-10-26 26.90 27.10 26.40 26.40 0.1M
2023-10-25 27.80 28.70 27.70 27.70 0.1M
2023-10-24 28.70 28.70 27.70 27.90 0.1M
2023-10-23 27.60 27.90 27.50 27.80 0.0M
2023-10-20 28.10 28.50 27.80 28.10 0.0M
2023-10-19 28.90 28.90 28.10 28.30 0.1M
2023-10-18 29.00 29.10 28.50 28.50 0.1M
2023-10-17 28.40 29.20 28.40 29.00 0.1M
2023-10-16 28.30 29.60 28.30 29.50 0.1M
2023-10-13 30.10 30.30 29.70 29.70 0.0M
2023-10-12 30.70 30.70 29.90 30.30 0.1M
2023-10-11 29.50 30.00 29.50 29.70 0.1M
2023-10-10 28.40 29.40 28.40 28.90 0.1M
2023-10-09 28.90 28.90 27.30 28.10 0.1M
2023-10-06 27.60 28.50 27.50 28.30 0.1M
2023-10-05 28.60 28.90 28.30 28.30 0.2M
2023-10-04 27.20 27.60 27.00 27.60 0.1M
2023-10-03 28.20 28.20 27.50 27.70 0.0M
2023-10-02 28.00 28.70 28.00 28.40 0.0M
2023-09-29 27.60 28.00 27.60 28.00 0.0M
2023-09-28 27.20 27.70 26.80 27.40 0.1M
2023-09-27 27.60 27.60 27.30 27.60 0.0M
2023-09-26 26.80 27.10 26.60 26.70 0.0M
2023-09-25 27.60 27.70 27.50 27.50 0.1M
2023-09-22 26.10 27.10 26.10 26.90 0.1M
2023-09-21 26.50 26.60 26.40 26.40 0.1M
2023-09-20 27.80 27.80 27.30 27.30 0.1M
2023-09-19 26.90 27.20 26.80 26.90 0.1M
2023-09-18 27.40 27.80 27.40 27.50 0.1M
2023-09-15 28.90 28.90 27.30 27.40 0.1M
2023-09-14 28.20 28.60 28.20 28.40 0.1M
2023-09-13 27.90 28.00 27.80 27.80 0.1M
2023-09-12 29.00 29.00 28.00 28.10 0.0M
2023-09-11 28.80 28.90 28.70 28.90 0.1M
2023-09-08 29.00 29.80 28.90 29.50 0.1M
2023-09-07 29.20 29.20 28.80 28.80 0.1M
2023-09-06 31.40 31.40 30.90 31.00 0.1M
2023-09-05 30.40 30.50 30.30 30.40 0.0M
2023-09-01 31.10 31.20 31.10 31.20 0.0M
2023-08-31 31.30 31.50 31.00 31.30 0.1M
2023-08-30 31.00 31.10 30.90 30.90 0.1M
2023-08-29 30.90 31.50 30.90 31.50 0.1M
2023-08-28 30.90 31.10 30.90 31.10 0.0M
2023-08-25 30.50 30.90 30.30 30.60 0.2M
2023-08-24 33.00 34.20 32.60 32.60 0.2M
2023-08-23 33.10 33.60 33.00 33.60 0.1M
2023-08-22 33.80 33.80 32.80 32.80 0.1M
2023-08-21 31.90 32.70 31.80 32.50 0.1M
2023-08-18 31.60 31.90 31.40 31.90 0.1M
2023-08-17 31.10 31.10 30.60 30.80 0.1M
2023-08-16 30.50 31.60 30.50 30.80 0.0M
2023-08-15 30.90 31.50 30.70 30.80 0.1M
2023-08-14 30.70 31.30 30.40 31.30 0.1M
2023-08-11 31.70 31.70 31.20 31.20 0.1M
2023-08-10 32.20 32.20 31.70 31.70 0.0M
2023-08-09 32.10 32.10 31.50 31.60 0.1M
2023-08-08 31.00 31.20 30.90 31.10 0.0M
2023-08-07 32.90 33.60 32.90 32.90 0.0M
2023-08-04 33.20 33.80 33.20 33.50 0.0M
2023-08-03 33.10 33.20 32.70 33.10 0.1M
2023-08-02 33.50 33.50 32.90 33.10 0.1M
2023-08-01 35.10 35.40 35.00 35.20 0.0M
2023-07-31 34.70 34.90 34.50 34.50 0.1M
2023-07-28 35.80 35.90 35.60 35.60 0.0M
2023-07-27 35.90 36.00 35.30 35.40 0.1M
2023-07-26 34.20 34.30 33.40 34.00 0.2M
2023-07-25 36.50 36.70 36.50 36.60 0.0M
2023-07-24 36.20 36.70 36.00 36.00 0.1M
2023-07-21 35.10 36.00 35.10 35.70 0.5M
2023-07-20 38.00 38.00 37.30 37.30 3.8M
2023-07-19 39.40 39.50 39.10 39.30 1.4M
2023-07-18 39.50 39.90 39.30 39.90 0.5M
2023-07-17 39.40 39.70 39.30 39.60 0.2M
2023-07-14 38.50 39.80 38.50 39.20 2.9M
2023-07-13 37.60 37.90 37.60 37.90 1.0M
2023-07-12 35.80 36.10 35.70 36.00 1.0M
2023-07-11 36.00 36.20 36.00 36.20 2.4M
2023-07-10 34.50 34.80 34.50 34.80 0.0M
2023-07-07 34.90 35.70 34.90 35.40 0.3M
2023-07-06 34.60 34.70 34.40 34.70 0.1M
2023-07-05 35.50 35.50 35.20 35.20 0.0M
2023-07-03 35.00 35.20 35.00 35.10 0.0M
2023-06-30 33.40 33.70 33.40 33.60 0.0M
2023-06-29 32.80 32.80 32.60 32.60 0.0M
2023-06-28 31.60 32.40 31.60 32.10 0.0M
2023-06-27 30.90 31.60 30.80 31.60 0.1M
2023-06-26 31.70 31.80 31.30 31.40 0.1M
2023-06-23 32.10 32.10 31.80 31.90 0.0M
2023-06-22 32.20 32.80 32.20 32.80 0.0M
2023-06-21 35.70 35.70 34.60 34.90 0.0M
2023-06-20 34.40 34.40 34.10 34.40 0.0M
2023-06-16 34.80 35.20 34.80 34.90 0.2M
2023-06-15 34.50 34.80 34.50 34.80 0.0M
2023-06-14 34.50 34.60 34.10 34.30 0.0M
2023-06-13 35.00 35.20 34.80 34.90 0.1M
2023-06-12 33.20 33.50 32.60 33.40 0.1M
2023-06-09 32.00 32.10 32.00 32.00 0.0M
2023-06-08 31.10 31.60 31.00 31.50 0.0M
2023-06-07 31.50 31.50 30.60 30.60 0.0M
2023-06-06 32.60 32.60 31.70 32.40 0.0M
2023-06-05 33.50 33.50 32.10 32.70 0.0M
2023-06-02 32.80 32.80 31.70 31.70 0.2M
2023-06-01 32.10 32.70 31.80 32.70 0.1M
2023-05-31 32.00 32.00 31.40 31.40 0.1M
2023-05-30 32.30 33.20 32.00 32.00 0.1M
2023-05-26 31.00 31.20 30.00 31.10 0.1M
2023-05-25 29.40 29.60 29.30 29.60 0.1M
2023-05-24 25.10 25.10 24.90 25.00 0.0M
2023-05-23 25.20 25.30 25.10 25.10 0.0M
2023-05-22 25.80 26.10 25.80 26.00 0.1M
2023-05-19 25.30 25.40 25.20 25.30 0.0M
2023-05-18 25.70 26.40 25.70 26.40 0.1M
2023-05-17 24.40 24.50 24.40 24.50 0.0M
2023-05-16 23.20 23.80 23.20 23.60 0.0M
2023-05-15 22.30 22.60 22.30 22.60 0.0M
2023-05-12 22.60 22.60 22.30 22.40 0.0M
2023-05-11 22.20 22.20 21.70 21.80 0.0M
2023-05-10 21.60 21.60 21.20 21.40 0.0M
2023-05-09 21.50 21.50 21.00 21.20 0.1M
2023-05-08 20.50 20.70 20.40 20.50 0.0M
2023-05-05 20.50 20.80 20.50 20.60 0.0M
2023-05-04 20.20 20.30 20.20 20.30 0.0M
2023-05-03 20.30 20.40 20.20 20.20 0.0M
2023-05-02 20.30 20.30 20.00 20.00 0.0M
2023-05-01 19.60 19.70 19.60 19.60 0.1M
2023-04-28 19.30 19.40 19.20 19.40 0.1M
2023-04-27 20.00 20.00 19.70 19.80 0.1M
2023-04-26 20.80 20.90 20.70 20.90 0.0M
2023-04-25 22.10 22.20 21.90 21.90 0.1M
2023-04-24 22.00 22.00 21.90 22.00 0.1M
2023-04-21 22.50 22.60 22.40 22.60 0.1M
2023-04-20 21.60 21.90 21.60 21.90 0.1M
2023-04-19 20.90 21.00 20.90 21.00 0.0M
2023-04-18 20.80 20.80 20.80 20.80 0.0M
2023-04-17 21.40 21.40 21.30 21.40 0.1M
2023-04-14 21.50 21.60 21.40 21.60 0.0M
2023-04-13 21.90 22.10 21.90 22.00 0.1M
2023-04-12 21.60 21.60 21.40 21.40 0.2M
2023-04-11 21.30 21.40 21.30 21.30 0.3M
2023-04-10 20.80 21.00 20.80 21.00 0.0M
2023-04-06 21.10 21.20 21.10 21.20 0.0M
2023-04-05 21.30 21.40 21.30 21.40 0.1M
2023-04-04 21.80 21.80 21.50 21.50 0.1M
2023-04-03 22.00 22.10 21.90 22.10 0.0M
2023-03-31 23.20 23.20 23.00 23.20 0.0M
2023-03-30 22.80 22.80 22.60 22.70 0.0M
2023-03-29 22.60 22.80 22.60 22.80 0.1M
2023-03-28 22.70 22.70 22.60 22.60 0.0M
2023-03-27 22.80 22.90 22.70 22.70 0.0M
2023-03-24 23.00 23.10 22.90 22.90 0.0M
2023-03-23 23.10 23.40 23.10 23.30 0.1M
2023-03-22 22.50 22.80 22.50 22.80 0.0M
2023-03-21 22.30 22.30 22.10 22.20 0.0M
2023-03-20 22.10 22.10 22.10 22.10 0.0M
2023-03-17 22.10 22.10 21.90 22.00 0.0M
2023-03-16 21.60 21.80 21.60 21.80 0.1M
2023-03-15 20.70 20.90 20.70 20.80 0.0M
2023-03-14 20.70 20.90 20.70 20.80 0.0M
2023-03-13 20.80 21.10 20.80 21.00 0.0M
2023-03-10 20.60 21.20 20.60 21.00 0.0M
2023-03-09 21.10 21.10 20.70 20.70 0.0M
2023-03-08 20.80 20.80 20.70 20.70 0.0M
2023-03-07 20.60 20.60 20.20 20.20 0.0M
2023-03-06 20.60 20.70 20.60 20.60 0.0M
2023-03-03 20.30 20.60 20.30 20.50 0.1M
2023-03-02 20.20 20.30 20.10 20.30 0.0M
2023-03-01 20.30 20.40 20.20 20.30 0.1M
2023-02-28 19.90 20.00 19.80 19.80 0.0M
2023-02-27 20.00 20.00 19.90 19.90 0.0M
2023-02-24 20.00 20.00 19.80 19.90 0.0M
2023-02-23 18.80 19.00 18.70 19.00 0.0M
2023-02-22 18.70 18.80 18.50 18.60 0.0M
2023-02-21 18.60 18.60 18.40 18.40 0.0M
2023-02-17 18.60 18.70 18.60 18.70 0.0M
2023-02-16 18.80 18.90 18.80 18.80 0.0M
2023-02-15 18.90 19.00 18.90 19.00 0.0M
2023-02-14 18.80 19.00 18.80 19.00 0.0M
2023-02-13 18.90 19.10 18.90 19.10 0.1M
2023-02-10 19.30 19.30 19.20 19.20 0.0M
2023-02-09 19.20 19.20 19.00 19.00 0.0M
2023-02-08 19.20 19.20 18.90 19.00 0.1M
2023-02-07 18.40 18.90 18.40 18.90 0.0M
2023-02-06 18.30 18.30 18.20 18.30 0.0M
2023-02-03 19.10 19.20 18.90 18.90 0.0M
2023-02-02 19.50 19.60 19.40 19.50 0.1M
2023-02-01 18.40 19.00 18.30 18.90 0.1M
2023-01-31 17.70 18.00 17.50 17.80 0.1M
2023-01-30 18.10 18.10 17.90 17.90 0.0M
2023-01-27 18.30 18.30 18.20 18.30 0.1M
2023-01-26 18.80 18.80 18.40 18.60 0.0M
2023-01-25 18.70 19.10 18.70 19.00 0.0M
2023-01-24 19.00 19.10 19.00 19.10 0.0M
2023-01-23 18.50 18.90 18.50 18.90 0.1M
2023-01-20 18.20 18.60 18.20 18.60 0.0M
2023-01-19 18.30 18.30 18.20 18.20 0.0M
2023-01-18 18.40 18.40 18.10 18.10 0.1M
2023-01-17 18.00 18.00 17.90 18.00 0.1M
2023-01-13 17.30 17.40 17.20 17.30 0.1M
2023-01-12 16.40 16.80 16.40 16.70 0.0M
2023-01-11 16.60 16.60 16.50 16.60 0.0M
2023-01-10 16.40 16.50 16.40 16.50 0.1M
2023-01-09 16.50 16.70 16.50 16.60 0.1M
2023-01-06 15.90 16.40 15.90 16.40 0.0M
2023-01-05 15.70 15.80 15.70 15.70 0.0M
2023-01-04 15.80 15.90 15.70 15.70 0.1M
2023-01-03 16.20 16.20 15.90 16.00 0.0M