Skip to main content
logo
Advantest Corporation (ADTTF)
OTCMKTS · Delayed Price · Currency is USD
184.94
+19.78 (11.98%)
At close: Nov 6, 2026

ADTTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026190.06190.06178.50184.94184.9411.98%486
Nov 5, 2026182.94182.94165.16165.16165.16-26.21%498
Nov 4, 2026218.41225.47218.41223.81223.810.37%1,270
Nov 3, 2026231.00231.00222.88222.99222.99-0.83%51
Nov 2, 2026233.30233.30222.64224.85224.853.86%45
Oct 30, 2026226.46229.40207.58216.49216.49-7.70%119
Oct 29, 2026246.49246.49225.16234.54234.541.02%455
Oct 28, 2026240.24247.62230.17232.16232.168.62%357
Oct 27, 2026209.97229.66209.63213.74213.743.01%952
Oct 26, 2026210.44210.44198.60207.50207.503.15%199
Oct 23, 2026207.20213.24201.16201.16201.16-5.61%163,296
Oct 22, 2026214.10214.10205.00213.11213.11-6.63%115
Oct 21, 2026212.26228.25212.10228.25228.252.38%132
Oct 20, 2026222.94222.94209.60222.94222.94-1.69%136
Oct 19, 2026229.24229.24209.89226.77226.773.81%27,128
Oct 16, 2026205.20218.45205.20218.45218.45-4.07%2,925
Oct 15, 2026224.80228.30214.33227.71227.71-6.71%977
Oct 14, 2026251.50263.29244.10244.10244.10-2.62%4,894
Oct 13, 2026250.66264.69250.66250.66250.660.20%26
Oct 12, 2026258.50264.91250.16250.16250.16-3.78%57
Oct 9, 2026256.41260.00256.41260.00260.004.31%121
Oct 8, 2026272.83272.83246.51249.26249.26-6.32%67
Oct 7, 2026253.04266.07253.04266.07266.07-0.32%154
Oct 6, 2026265.16278.93264.74266.94266.940.83%1,584
Oct 5, 2026264.73264.73246.98264.73264.733.95%73
Oct 2, 2026263.58263.58241.98254.66254.665.00%855
Oct 1, 2026231.66242.53231.66242.53242.535.29%1,015
Sep 30, 2026230.34230.34212.18230.34230.349.00%123
Sep 29, 2026215.50222.90209.96211.32211.322.09%5,988
Sep 28, 2026215.77226.52205.18206.99206.99-8.78%75
Sep 25, 2026206.22226.91206.22226.91226.9113.08%1,345
Sep 24, 2026217.88217.88200.16200.66200.66-1.19%214
Sep 23, 2026215.98215.98203.08203.08203.08-2.21%155
Sep 22, 2026221.54221.54206.58207.67207.671.28%160
Sep 21, 2026212.00212.00203.41205.05205.05-3.22%23
Sep 18, 2026195.81211.88195.81211.88211.8811.80%127
Sep 17, 2026192.52207.02189.01189.52189.52-1.14%96
Sep 16, 2026204.00204.00191.17191.70191.70-5.86%43
Sep 15, 2026205.02205.02191.16203.64203.64-0.59%71
Sep 14, 2026201.63206.19191.04204.84204.84-1.10%142
Sep 11, 2026210.16219.29207.11207.11207.11-1.45%105
Sep 10, 2026207.60224.48207.60210.16210.16-4.78%103
Sep 9, 2026210.75223.10210.16220.72220.72-3.47%63
Sep 8, 2026231.14231.14212.68228.66228.662.20%94
Sep 4, 2026201.00223.73201.00223.73223.7311.66%50
Sep 3, 2026213.00217.76199.74200.37200.37-5.78%1,538
Sep 2, 2026212.66212.66212.66212.66212.661.58%32
Sep 1, 2026212.16212.16201.00209.35209.35-2.56%666
Aug 31, 2026219.73219.73201.16214.84214.84-3.20%509
Aug 28, 2026222.24222.24219.00221.94221.941.60%1,071