Advantest Corporation (ATEYY)
OTCMKTS · Delayed Price · Currency is USD
122.75
+2.76 (2.30%)
Nov 24, 2025, 3:59 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 119.90 | 121.50 | 119.51 | 121.31 | - | 1.10% | 4,385 |
| Nov 21, 2025 | 114.87 | 119.99 | 113.38 | 119.99 | 119.99 | -2.06% | 80,431 |
| Nov 20, 2025 | 133.00 | 137.35 | 122.49 | 122.52 | 122.52 | -2.14% | 141,738 |
| Nov 19, 2025 | 125.70 | 126.50 | 122.80 | 125.20 | 125.20 | 1.50% | 70,068 |
| Nov 18, 2025 | 124.88 | 125.95 | 121.42 | 123.35 | 123.35 | -1.57% | 60,642 |
| Nov 17, 2025 | 127.75 | 128.87 | 124.25 | 125.31 | 125.31 | -1.91% | 53,555 |
| Nov 14, 2025 | 125.00 | 128.84 | 120.15 | 127.75 | 127.75 | 0.43% | 226,518 |
| Nov 13, 2025 | 128.37 | 130.88 | 127.00 | 127.20 | 127.20 | -0.63% | 270,695 |
| Nov 12, 2025 | 129.33 | 129.57 | 127.58 | 128.01 | 128.01 | -0.67% | 43,978 |
| Nov 11, 2025 | 126.00 | 131.50 | 126.00 | 128.87 | 128.87 | -5.43% | 53,221 |
| Nov 10, 2025 | 134.55 | 136.53 | 133.80 | 136.27 | 136.27 | 5.75% | 56,700 |
| Nov 7, 2025 | 130.00 | 130.00 | 125.00 | 128.86 | 128.86 | -3.61% | 92,826 |
| Nov 6, 2025 | 138.39 | 138.39 | 133.20 | 133.68 | 133.68 | -3.40% | 68,409 |
| Nov 5, 2025 | 135.00 | 139.11 | 133.58 | 138.39 | 138.39 | 0.22% | 74,444 |
| Nov 4, 2025 | 141.30 | 143.30 | 138.08 | 138.09 | 138.09 | -9.19% | 94,382 |
| Nov 3, 2025 | 150.95 | 152.70 | 150.29 | 152.06 | 152.06 | 1.37% | 50,425 |
| Oct 31, 2025 | 148.20 | 151.31 | 148.20 | 150.00 | 150.00 | 5.57% | 96,238 |
| Oct 30, 2025 | 144.20 | 144.80 | 141.78 | 142.09 | 142.09 | 0.23% | 77,723 |
| Oct 29, 2025 | 152.65 | 152.65 | 140.03 | 141.76 | 141.76 | 12.17% | 164,757 |
| Oct 28, 2025 | 126.30 | 126.39 | 123.55 | 126.38 | 126.38 | 6.00% | 53,635 |
| Oct 27, 2025 | 118.85 | 119.54 | 118.21 | 119.23 | 119.23 | 5.74% | 74,049 |
| Oct 24, 2025 | 111.39 | 115.99 | 111.39 | 112.76 | 112.76 | 2.43% | 51,250 |
| Oct 23, 2025 | 107.99 | 110.95 | 107.99 | 110.08 | 110.08 | 0.18% | 57,789 |
| Oct 22, 2025 | 112.00 | 113.12 | 108.28 | 109.88 | 109.88 | -4.33% | 53,926 |
| Oct 21, 2025 | 118.00 | 118.00 | 114.05 | 114.85 | 114.85 | -3.76% | 45,970 |
| Oct 20, 2025 | 121.29 | 121.29 | 118.10 | 119.34 | 119.34 | 4.18% | 34,822 |
| Oct 17, 2025 | 112.01 | 115.00 | 112.01 | 114.55 | 114.55 | -1.04% | 58,654 |
| Oct 16, 2025 | 115.68 | 116.91 | 114.25 | 115.75 | 115.75 | -0.22% | 56,486 |
| Oct 15, 2025 | 118.24 | 118.24 | 113.27 | 116.00 | 116.00 | 3.83% | 68,754 |
| Oct 14, 2025 | 110.59 | 113.15 | 110.26 | 111.72 | 111.72 | -1.04% | 150,461 |
| Oct 13, 2025 | 114.56 | 114.56 | 110.37 | 112.89 | 112.89 | 3.27% | 114,851 |
| Oct 10, 2025 | 115.80 | 115.80 | 107.76 | 109.32 | 109.32 | -7.36% | 100,138 |
| 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 |