Advantest Corporation (ATEYY)
OTCMKTS · Delayed Price · Currency is USD
156.38
-1.12 (-0.71%)
At close: Mar 10, 2026
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 152.30 | 160.08 | 152.30 | 156.38 | 156.38 | -0.71% | 113,979 |
| Mar 9, 2026 | 148.00 | 157.57 | 142.40 | 157.50 | 157.50 | 2.68% | 107,483 |
| Mar 6, 2026 | 164.00 | 164.00 | 153.39 | 153.39 | 153.39 | -3.20% | 51,229 |
| Mar 5, 2026 | 160.91 | 162.68 | 154.35 | 158.46 | 158.46 | -4.10% | 53,554 |
| Mar 4, 2026 | 163.75 | 166.41 | 163.01 | 165.23 | 165.23 | 1.50% | 56,100 |
| Mar 3, 2026 | 155.00 | 163.00 | 153.51 | 162.79 | 162.79 | -3.10% | 79,568 |
| Mar 2, 2026 | 164.85 | 168.65 | 163.77 | 167.99 | 167.99 | -2.91% | 88,940 |
| Feb 27, 2026 | 169.05 | 173.93 | 169.05 | 173.03 | 173.03 | -2.25% | 53,547 |
| Feb 26, 2026 | 182.80 | 182.80 | 173.92 | 177.01 | 177.01 | -5.22% | 53,670 |
| Feb 25, 2026 | 184.74 | 188.00 | 184.74 | 186.75 | 186.75 | 7.05% | 49,492 |
| Feb 24, 2026 | 171.50 | 175.22 | 171.49 | 174.45 | 174.45 | 5.71% | 36,477 |
| Feb 23, 2026 | 164.41 | 166.79 | 164.41 | 165.02 | 165.02 | -0.74% | 29,706 |
| Feb 20, 2026 | 164.99 | 166.85 | 161.27 | 166.25 | 166.25 | 0.40% | 53,912 |
| Feb 19, 2026 | 167.20 | 167.20 | 161.43 | 165.59 | 165.59 | -6.21% | 62,325 |
| Feb 18, 2026 | 177.99 | 177.99 | 172.28 | 176.55 | 176.55 | 0.21% | 58,126 |
| Feb 17, 2026 | 170.00 | 176.93 | 170.00 | 176.18 | 176.18 | -1.94% | 43,328 |
| Feb 13, 2026 | 179.35 | 181.09 | 176.12 | 179.67 | 179.67 | 5.71% | 37,549 |
| Feb 12, 2026 | 175.80 | 178.00 | 168.82 | 169.96 | 169.96 | -7.55% | 76,903 |
| Feb 11, 2026 | 179.15 | 185.79 | 179.15 | 183.84 | 183.84 | 2.66% | 50,563 |
| Feb 10, 2026 | 178.45 | 181.67 | 178.00 | 179.08 | 179.08 | 0.35% | 78,726 |
| Feb 9, 2026 | 176.50 | 178.99 | 174.10 | 178.45 | 178.45 | 4.36% | 132,592 |
| Feb 6, 2026 | 164.00 | 171.00 | 157.31 | 171.00 | 171.00 | 10.07% | 116,120 |
| Feb 5, 2026 | 155.18 | 156.31 | 153.01 | 155.36 | 155.36 | -2.45% | 107,301 |
| Feb 4, 2026 | 160.00 | 167.97 | 156.82 | 159.27 | 159.27 | -1.64% | 103,343 |
| Feb 3, 2026 | 170.00 | 170.00 | 157.80 | 161.93 | 161.93 | -0.56% | 91,811 |
| Feb 2, 2026 | 161.70 | 164.62 | 160.22 | 162.85 | 162.85 | -1.56% | 123,631 |
| Jan 30, 2026 | 158.00 | 167.91 | 158.00 | 165.43 | 165.43 | -5.21% | 88,309 |
| Jan 29, 2026 | 172.01 | 175.00 | 170.94 | 174.53 | 174.53 | -8.15% | 81,917 |
| Jan 28, 2026 | 181.19 | 195.42 | 181.19 | 190.01 | 190.01 | 17.12% | 140,072 |
| Jan 27, 2026 | 161.57 | 164.49 | 160.07 | 162.24 | 162.24 | 6.80% | 104,603 |
| Jan 26, 2026 | 153.00 | 155.23 | 151.26 | 151.91 | 151.91 | 2.25% | 42,604 |
| Jan 23, 2026 | 150.78 | 150.78 | 147.56 | 148.56 | 148.56 | 1.52% | 43,791 |
| Jan 22, 2026 | 144.60 | 146.34 | 144.44 | 146.34 | 146.34 | 4.54% | 49,797 |
| Jan 21, 2026 | 137.51 | 141.13 | 136.03 | 139.99 | 139.99 | 6.08% | 62,747 |
| Jan 20, 2026 | 134.00 | 134.00 | 130.00 | 131.97 | 131.97 | -8.04% | 66,155 |
| Jan 16, 2026 | 143.20 | 144.34 | 142.05 | 143.50 | 143.50 | -0.69% | 57,350 |
| Jan 15, 2026 | 144.56 | 146.80 | 143.53 | 144.50 | 144.50 | 0.50% | 42,584 |
| Jan 14, 2026 | 142.50 | 144.99 | 140.00 | 143.78 | 143.78 | 2.60% | 84,561 |
| Jan 13, 2026 | 138.62 | 142.17 | 138.62 | 140.13 | 140.13 | 2.75% | 56,984 |
| Jan 12, 2026 | 135.80 | 137.23 | 135.31 | 136.38 | 136.38 | 0.59% | 40,879 |
| Jan 9, 2026 | 128.75 | 135.86 | 127.01 | 135.57 | 135.57 | 4.84% | 70,855 |
| Jan 8, 2026 | 128.93 | 130.89 | 128.31 | 129.31 | 129.31 | -1.92% | 30,734 |
| Jan 7, 2026 | 134.25 | 134.25 | 131.55 | 131.84 | 131.84 | -4.14% | 84,870 |
| Jan 6, 2026 | 137.78 | 138.86 | 135.98 | 137.53 | 137.53 | -0.29% | 77,365 |
| Jan 5, 2026 | 137.00 | 138.30 | 134.92 | 137.93 | 137.93 | 6.50% | 117,444 |
| Jan 2, 2026 | 125.80 | 129.72 | 125.80 | 129.51 | 129.51 | 2.52% | 50,909 |
| Dec 31, 2025 | 127.00 | 127.00 | 124.98 | 126.33 | 126.33 | -0.53% | 23,337 |
| Dec 30, 2025 | 126.61 | 127.27 | 125.84 | 127.00 | 127.00 | 0.77% | 23,984 |
| Dec 29, 2025 | 120.05 | 126.59 | 120.05 | 126.03 | 126.03 | -2.26% | 30,919 |
| Dec 26, 2025 | 122.73 | 129.49 | 122.73 | 128.95 | 128.95 | -0.21% | 26,414 |