Advantest Corporation (ADTTF)
OTCMKTS · Delayed Price · Currency is USD
121.32
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 124.00 | 124.00 | 121.32 | 121.32 | 121.32 | -2.37% | 702 |
| Nov 20, 2025 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | -6.72% | 182 |
| Nov 17, 2025 | 122.49 | 133.21 | 122.49 | 133.21 | 133.21 | 6.31% | 2,359 |
| Nov 14, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -1.34% | 222 |
| Nov 13, 2025 | 123.49 | 127.00 | 123.49 | 127.00 | 127.00 | -5.98% | 1,843 |
| Nov 12, 2025 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | 3.32% | 194 |
| Nov 6, 2025 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | -9.83% | 7,302 |
| Nov 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | 175 |
| Oct 31, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.92% | 581 |
| 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 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 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 8, 2025 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | 48.71% | 10,535 |
| Sep 8, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.77 | -1.33% | 150 |
| Aug 28, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.84 | 7.03% | 7,511 |
| Aug 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.54 | 11.48% | 100 |
| Jul 31, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.76 | -9.80% | 8,100 |
| Jul 25, 2025 | 75.31 | 75.31 | 75.29 | 75.30 | 75.12 | 1.54% | 300 |
| Jul 24, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 73.98 | -1.07% | 251 |
| Jul 9, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.78 | -0.50% | 1,200 |
| Jul 3, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.16 | 3.44% | 100 |
| Jul 1, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.66 | 2.14% | 407 |
| Jun 30, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.14 | 27.57% | 110 |
| Jun 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.76 | 16.70% | 101 |