Advantest Corporation (ADTTF)
OTCMKTS · Delayed Price · Currency is USD
150.00
+8.39 (5.92%)
Oct 31, 2025, 4:00 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.92% | 581 |
| Oct 30, 2025 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - | 120 |
| Oct 29, 2025 | 146.00 | 154.38 | 141.61 | 141.61 | 141.61 | 13.13% | 7,567 |
| Oct 28, 2025 | 126.47 | 126.47 | 125.18 | 125.18 | 125.18 | 13.80% | 567 |
| Oct 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 106 |
| Oct 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 56 |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 52 |
| Oct 22, 2025 | 105.69 | 110.00 | 105.69 | 110.00 | 110.00 | -4.21% | 263 |
| Oct 21, 2025 | 115.00 | 115.00 | 110.01 | 114.83 | 114.83 | -3.67% | 451 |
| Oct 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - | 12 |
| Oct 17, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - | 31 |
| Oct 16, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - | 48 |
| Oct 15, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 4.88% | 116 |
| Oct 14, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - | 221 |
| Oct 13, 2025 | 119.24 | 119.24 | 113.65 | 113.65 | 113.65 | -0.49% | 432 |
| Oct 10, 2025 | 117.24 | 117.24 | 113.62 | 114.21 | 114.21 | -3.95% | 11,381 |
| Oct 9, 2025 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | 48.71% | 20 |
| Oct 8, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 2 |
| Oct 7, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Oct 6, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 2 |
| Oct 3, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 7 |
| Oct 2, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Oct 1, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 30, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 29, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 26, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 70 |
| Sep 25, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 24, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 2 |
| Sep 23, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 22, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 57 |
| Sep 19, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 18, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 5 |
| Sep 17, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | 1 |
| Sep 16, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 15, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 12, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 11, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 10, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 9, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Sep 8, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.33% | 150 |
| Sep 5, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - | - |
| Sep 4, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - | 10 |
| Sep 3, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - | 7,511 |
| Sep 2, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - | - |
| Aug 29, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - | - |
| Aug 28, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 7.03% | 7,511 |
| Aug 27, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 485 |
| Aug 26, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 12,220 |
| Aug 25, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | - |
| Aug 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 11.48% | 100 |