Advantest Corporation (ADTTF)
OTCMKTS · Delayed Price · Currency is USD
190.00
+40.30 (26.92%)
Jan 28, 2026, 4:00 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 26.92% | 992 |
| Jan 23, 2026 | 152.59 | 152.59 | 149.70 | 149.70 | 149.70 | 8.48% | 673 |
| Jan 20, 2026 | 137.74 | 138.00 | 137.74 | 138.00 | 138.00 | -6.49% | 2,209 |
| Jan 15, 2026 | 142.62 | 147.58 | 142.62 | 147.58 | 147.58 | 9.95% | 337 |
| Jan 13, 2026 | 146.48 | 146.48 | 134.22 | 134.22 | 134.22 | 6.13% | 406 |
| Dec 30, 2025 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | -2.59% | 4,050 |
| Dec 19, 2025 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | -0.77% | 147 |
| Dec 16, 2025 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | 4.61% | 145 |
| Dec 10, 2025 | 122.13 | 125.08 | 122.13 | 125.08 | 125.08 | 6.11% | 291 |
| Nov 25, 2025 | 120.55 | 122.00 | 117.88 | 117.88 | 117.88 | -2.84% | 5,655 |
| 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 |