Advantest Corporation (ATEYY)
OTCMKTS · Delayed Price · Currency is USD
68.26
-5.15 (-7.01%)
Jul 30, 2025, 11:43 AM EDT

Advantest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202575.0075.7572.4773.4073.404.72%196,779
Jul 28, 202571.8071.8069.7170.0970.09-6.66%267,926
Jul 25, 202577.0077.0574.5875.1075.10-1.90%305,832
Jul 24, 202579.1879.1875.0376.5576.55-3.58%108,008
Jul 23, 202577.3579.6076.5179.3979.394.12%98,848
Jul 22, 202578.1778.1775.7576.2576.250.86%238,147
Jul 21, 202572.9476.7472.9475.6075.601.14%89,921
Jul 18, 202576.4076.4074.5674.7574.75-6.14%179,984
Jul 17, 202579.0079.6477.0179.6479.64-0.08%119,049
Jul 16, 202579.2080.2078.3679.7079.701.01%213,463
Jul 15, 202579.0079.8178.4178.9078.901.14%132,251
Jul 14, 202577.8978.2177.2278.0178.011.34%130,790
Jul 11, 202579.3379.3375.9376.9876.980.12%121,911
Jul 10, 202576.5077.5076.0576.8876.881.22%119,752
Jul 9, 202577.6577.6575.0675.9675.960.25%122,676
Jul 8, 202575.4076.5074.3275.7775.773.55%100,257
Jul 7, 202573.4774.7672.4273.1773.17-0.75%218,669
Jul 3, 202574.0376.0372.0573.7273.720.57%76,289
Jul 2, 202571.9573.3071.8673.3073.300.33%281,633
Jul 1, 202574.2275.3472.9973.0673.06-1.22%390,912
Jun 30, 202573.8375.5173.2673.9673.96-0.24%98,512
Jun 27, 202576.0176.0171.5174.1474.14-1.65%102,975
Jun 26, 202577.1177.1173.2175.3975.395.94%293,970
Jun 25, 202569.5172.6969.5171.1671.162.95%58,223
Jun 24, 202567.7070.5267.2969.1269.122.77%81,643
Jun 23, 202566.9667.2765.1467.2667.260.70%134,725
Jun 20, 202566.8068.6665.8366.7966.790.59%190,196
Jun 18, 202568.9368.9365.9566.4066.402.08%205,442
Jun 17, 202563.3366.0063.3365.0565.05-0.12%124,554
Jun 16, 202563.4565.8863.4565.1365.1310.55%145,157
Jun 13, 202558.0060.0158.0058.9158.911.12%194,795
Jun 12, 202555.5258.3655.5258.2658.261.41%90,797
Jun 11, 202558.4058.4055.5257.4557.45-0.91%61,606
Jun 10, 202558.5058.5056.4857.9857.98-0.46%112,563
Jun 9, 202558.5058.5057.9258.2558.255.51%103,710
Jun 6, 202555.9756.8654.9255.2155.212.63%235,585
Jun 5, 202552.1054.4052.1053.7953.793.66%136,265
Jun 4, 202553.5553.5549.9851.8951.890.06%88,846
Jun 3, 202551.2551.9149.7451.8651.861.99%134,656
Jun 2, 202550.0450.8549.5650.8550.851.03%119,673
May 30, 202551.0651.0649.1050.3350.33-2.40%274,446
May 29, 202551.4451.8350.7951.5751.572.62%310,179
May 28, 202552.3452.3449.7950.2550.25-0.86%94,878
May 27, 202549.9050.8849.6150.6950.696.93%107,346
May 23, 202547.0249.0047.0047.4047.40-0.98%73,516
May 22, 202547.0547.8846.9747.8747.87-0.29%99,889
May 21, 202548.3349.2947.5448.0148.01-5.27%134,284
May 20, 202550.2150.6950.1650.6850.682.40%116,428
May 19, 202548.4849.6948.3849.4949.49-1.34%91,866
May 16, 202550.3951.1849.3150.1650.16-1.34%63,175