Advantest Corporation (ATEYY)
OTCMKTS · Delayed Price · Currency is USD
118.32
+0.66 (0.56%)
Oct 9, 2025, 3:59 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 117.25 | 119.29 | 116.95 | 118.00 | 118.00 | 0.29% | 47,172 |
| Oct 8, 2025 | 116.75 | 118.57 | 114.70 | 117.66 | 117.66 | 0.23% | 90,877 |
| Oct 7, 2025 | 116.41 | 120.89 | 116.41 | 117.39 | 117.39 | -4.48% | 66,426 |
| Oct 6, 2025 | 122.16 | 124.64 | 122.16 | 122.89 | 122.89 | 15.12% | 68,324 |
| Oct 3, 2025 | 108.00 | 109.99 | 105.73 | 106.75 | 106.75 | 2.84% | 64,056 |
| Oct 2, 2025 | 103.11 | 104.53 | 102.72 | 103.80 | 103.80 | 1.52% | 41,975 |
| Oct 1, 2025 | 101.53 | 102.25 | 101.13 | 102.25 | 102.25 | 1.74% | 81,853 |
| Sep 30, 2025 | 98.06 | 100.50 | 98.06 | 100.50 | 100.50 | -2.43% | 82,569 |
| Sep 29, 2025 | 102.17 | 103.57 | 102.17 | 103.00 | 103.00 | 5.89% | 65,607 |
| Sep 26, 2025 | 96.90 | 97.27 | 96.07 | 97.27 | 97.27 | -2.98% | 193,250 |
| Sep 25, 2025 | 100.97 | 100.97 | 98.60 | 100.26 | 100.26 | -1.99% | 75,534 |
| Sep 24, 2025 | 106.64 | 106.64 | 102.25 | 102.30 | 102.30 | -3.19% | 101,557 |
| Sep 23, 2025 | 107.02 | 107.06 | 105.56 | 105.67 | 105.67 | 0.10% | 60,541 |
| Sep 22, 2025 | 103.30 | 106.15 | 103.30 | 105.56 | 105.56 | 3.15% | 63,291 |
| Sep 19, 2025 | 99.02 | 102.62 | 99.02 | 102.34 | 102.34 | -0.35% | 90,242 |
| Sep 18, 2025 | 102.55 | 103.39 | 100.00 | 102.70 | 102.70 | 8.92% | 127,548 |
| Sep 17, 2025 | 94.25 | 94.67 | 92.56 | 94.29 | 94.29 | -2.45% | 187,976 |
| Sep 16, 2025 | 95.50 | 97.15 | 95.15 | 96.66 | 96.66 | 1.46% | 131,892 |
| Sep 15, 2025 | 95.99 | 95.99 | 94.99 | 95.27 | 95.27 | 0.98% | 45,663 |
| 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 |