Advantest Corporation (ATEYY)
OTCMKTS · Delayed Price · Currency is USD
94.37
-0.64 (-0.67%)
Sep 12, 2025, 3:59 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 94.80 | 94.80 | 94.20 | 94.35 | 94.35 | -0.69% | 78,098 |
| Sep 11, 2025 | 91.80 | 95.47 | 91.80 | 95.01 | 95.01 | 5.47% | 70,392 |
| Sep 10, 2025 | 89.50 | 90.93 | 89.00 | 90.08 | 90.08 | 4.08% | 122,221 |
| Sep 9, 2025 | 85.60 | 86.55 | 84.93 | 86.55 | 86.55 | 5.79% | 75,985 |
| Sep 8, 2025 | 83.99 | 83.99 | 79.91 | 81.81 | 81.81 | 5.33% | 66,731 |
| Sep 5, 2025 | 79.00 | 79.00 | 76.38 | 77.67 | 77.67 | 1.69% | 181,361 |
| Sep 4, 2025 | 75.56 | 76.52 | 75.20 | 76.38 | 76.38 | 5.66% | 79,943 |
| Sep 3, 2025 | 72.25 | 72.56 | 71.58 | 72.29 | 72.29 | 2.21% | 123,666 |
| Sep 2, 2025 | 70.17 | 71.30 | 70.09 | 70.73 | 70.73 | -7.75% | 211,515 |
| Aug 29, 2025 | 80.15 | 81.17 | 76.65 | 76.67 | 76.67 | -4.34% | 218,116 |
| Aug 28, 2025 | 78.69 | 80.15 | 78.69 | 80.15 | 80.15 | 3.10% | 975,560 |
| Aug 27, 2025 | 77.42 | 78.25 | 76.35 | 77.74 | 77.74 | 4.91% | 151,785 |
| Aug 26, 2025 | 75.03 | 75.03 | 73.31 | 74.10 | 74.10 | 1.63% | 211,566 |
| Aug 25, 2025 | 74.14 | 75.87 | 72.91 | 72.91 | 72.91 | -3.06% | 87,334 |
| Aug 22, 2025 | 69.87 | 75.74 | 69.87 | 75.21 | 75.21 | 1.79% | 126,376 |
| Aug 21, 2025 | 74.30 | 74.30 | 72.73 | 73.89 | 73.89 | 1.41% | 120,828 |
| Aug 20, 2025 | 72.81 | 74.12 | 71.73 | 72.86 | 72.86 | -4.35% | 228,653 |
| Aug 19, 2025 | 77.90 | 78.63 | 75.95 | 76.17 | 76.17 | -2.04% | 122,814 |
| Aug 18, 2025 | 77.30 | 78.45 | 77.04 | 77.76 | 77.76 | 1.42% | 62,178 |
| Aug 15, 2025 | 77.00 | 78.99 | 75.10 | 76.67 | 76.67 | 0.20% | 66,445 |
| Aug 14, 2025 | 77.52 | 77.52 | 76.17 | 76.52 | 76.52 | -3.53% | 83,329 |
| Aug 13, 2025 | 78.37 | 81.86 | 78.29 | 79.32 | 79.32 | 2.12% | 160,340 |
| Aug 12, 2025 | 74.68 | 77.80 | 74.68 | 77.67 | 77.67 | 8.98% | 201,593 |
| Aug 11, 2025 | 72.15 | 72.70 | 71.27 | 71.27 | 71.27 | -1.49% | 55,329 |
| Aug 8, 2025 | 71.68 | 73.81 | 71.11 | 72.35 | 72.35 | 5.22% | 115,605 |
| Aug 7, 2025 | 66.50 | 69.89 | 66.50 | 68.76 | 68.76 | 0.63% | 199,514 |
| Aug 6, 2025 | 68.41 | 69.19 | 67.60 | 68.33 | 68.33 | 0.93% | 99,309 |
| Aug 5, 2025 | 68.16 | 68.22 | 67.40 | 67.70 | 67.70 | -2.01% | 122,545 |
| Aug 4, 2025 | 65.99 | 69.16 | 65.99 | 69.09 | 69.09 | 3.38% | 123,685 |
| Aug 1, 2025 | 64.91 | 68.22 | 64.91 | 66.83 | 66.83 | 0.15% | 279,628 |
| Jul 31, 2025 | 69.41 | 69.42 | 66.34 | 66.73 | 66.73 | -2.14% | 217,667 |
| Jul 30, 2025 | 68.05 | 68.83 | 67.83 | 68.19 | 68.19 | -7.10% | 413,616 |
| Jul 29, 2025 | 75.00 | 75.75 | 72.47 | 73.40 | 73.40 | 4.72% | 196,779 |
| Jul 28, 2025 | 71.80 | 71.80 | 69.71 | 70.09 | 70.09 | -6.66% | 267,926 |
| Jul 25, 2025 | 77.00 | 77.05 | 74.58 | 75.10 | 75.10 | -1.90% | 305,832 |
| Jul 24, 2025 | 79.18 | 79.18 | 75.03 | 76.55 | 76.55 | -3.58% | 108,008 |
| Jul 23, 2025 | 77.35 | 79.60 | 76.51 | 79.39 | 79.39 | 4.12% | 98,848 |
| Jul 22, 2025 | 78.17 | 78.17 | 75.75 | 76.25 | 76.25 | 0.86% | 238,147 |
| Jul 21, 2025 | 72.94 | 76.74 | 72.94 | 75.60 | 75.60 | 1.14% | 89,921 |
| Jul 18, 2025 | 76.40 | 76.40 | 74.56 | 74.75 | 74.75 | -6.14% | 179,984 |
| Jul 17, 2025 | 79.00 | 79.64 | 77.01 | 79.64 | 79.64 | -0.08% | 119,049 |
| Jul 16, 2025 | 79.20 | 80.20 | 78.36 | 79.70 | 79.70 | 1.01% | 213,463 |
| Jul 15, 2025 | 79.00 | 79.81 | 78.41 | 78.90 | 78.90 | 1.14% | 132,251 |
| Jul 14, 2025 | 77.89 | 78.21 | 77.22 | 78.01 | 78.01 | 1.34% | 130,790 |
| Jul 11, 2025 | 79.33 | 79.33 | 75.93 | 76.98 | 76.98 | 0.12% | 121,911 |
| Jul 10, 2025 | 76.50 | 77.50 | 76.05 | 76.88 | 76.88 | 1.22% | 119,752 |
| Jul 9, 2025 | 77.65 | 77.65 | 75.06 | 75.96 | 75.96 | 0.25% | 122,676 |
| Jul 8, 2025 | 75.40 | 76.50 | 74.32 | 75.77 | 75.77 | 3.55% | 100,257 |
| Jul 7, 2025 | 73.47 | 74.76 | 72.42 | 73.17 | 73.17 | -0.75% | 218,669 |
| Jul 3, 2025 | 74.03 | 76.03 | 72.05 | 73.72 | 73.72 | 0.57% | 76,289 |