Advantest Corporation (ADTTF)
OTCMKTS · Delayed Price · Currency is USD
170.00
0.00 (0.00%)
At close: May 28, 2026
ADTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 233 |
| May 21, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 4.75% | 158 |
| May 15, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -6.71% | 211 |
| May 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.16% | 124 |
| May 11, 2026 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | -4.21% | 292 |
| May 8, 2026 | 184.47 | 188.66 | 184.47 | 188.66 | 188.66 | -0.68% | 251 |
| Apr 29, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 8.64% | 183 |
| Apr 15, 2026 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | 14.78% | 5,515 |
| Apr 13, 2026 | 155.23 | 155.23 | 152.33 | 152.33 | 152.33 | 13.75% | 1,904 |
| Mar 27, 2026 | 136.23 | 136.23 | 133.92 | 133.92 | 133.92 | -7.83% | 355 |
| Mar 26, 2026 | 148.68 | 148.68 | 145.30 | 145.30 | 145.30 | -5.58% | 451 |
| Mar 18, 2026 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | -1.31% | 813 |
| Mar 17, 2026 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | 3.60% | 155 |
| Mar 13, 2026 | 153.48 | 153.48 | 150.50 | 150.50 | 150.50 | -1.36% | 809 |
| Mar 11, 2026 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | -2.00% | 5,904 |
| Mar 10, 2026 | 162.18 | 162.18 | 155.69 | 155.69 | 155.69 | -0.86% | 1,170 |
| Mar 5, 2026 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | -4.88% | 132 |
| Mar 4, 2026 | 163.09 | 165.09 | 163.09 | 165.09 | 165.09 | 6.44% | 834 |
| Feb 20, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -5.84% | 163 |
| Feb 19, 2026 | 173.02 | 173.02 | 157.24 | 164.73 | 164.73 | -5.87% | 648 |
| Feb 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 125 |
| Feb 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | 225 |
| Feb 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -5.41% | 917 |
| Feb 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 8.12% | 224 |
| Feb 6, 2026 | 167.71 | 172.00 | 167.71 | 171.10 | 171.10 | 9.61% | 2,810 |
| Feb 5, 2026 | 160.63 | 160.63 | 156.10 | 156.10 | 156.10 | -6.77% | 8,312 |
| Feb 4, 2026 | 159.86 | 167.43 | 159.11 | 167.43 | 167.43 | 5.30% | 445 |
| Feb 3, 2026 | 166.73 | 166.73 | 159.00 | 159.00 | 159.00 | -3.68% | 13,162 |
| Feb 2, 2026 | 167.89 | 168.05 | 164.84 | 165.08 | 165.08 | -13.12% | 3,580 |
| 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 |