Advantest Corporation (ATEYY)
OTCMKTS · Delayed Price · Currency is USD
180.13
+13.80 (8.30%)
At close: Nov 6, 2026
ATEYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 180.35 | 185.17 | 177.30 | 180.13 | 180.13 | 8.30% | 233,977 |
| Nov 5, 2026 | 179.55 | 182.32 | 163.80 | 166.33 | 166.33 | -23.00% | 249,075 |
| Nov 4, 2026 | 217.98 | 222.81 | 213.05 | 216.01 | 216.01 | -3.42% | 155,011 |
| Nov 3, 2026 | 229.97 | 229.97 | 221.55 | 223.66 | 223.66 | 1.16% | 99,620 |
| Nov 2, 2026 | 226.99 | 230.66 | 219.89 | 221.10 | 221.10 | 2.41% | 171,839 |
| Oct 30, 2026 | 220.00 | 220.00 | 210.15 | 215.90 | 215.90 | -8.16% | 138,289 |
| Oct 29, 2026 | 232.83 | 235.94 | 231.00 | 235.07 | 235.07 | -2.99% | 148,004 |
| Oct 28, 2026 | 233.29 | 244.74 | 230.01 | 242.32 | 242.32 | 7.70% | 335,818 |
| Oct 27, 2026 | 213.00 | 226.00 | 213.00 | 225.00 | 225.00 | 11.00% | 120,370 |
| Oct 26, 2026 | 203.50 | 205.23 | 198.69 | 202.70 | 202.70 | -1.42% | 344,905 |
| Oct 23, 2026 | 202.26 | 207.28 | 202.21 | 205.61 | 205.61 | 1.04% | 416,784 |
| Oct 22, 2026 | 208.50 | 209.06 | 202.75 | 203.50 | 203.50 | -7.87% | 986,544 |
| Oct 21, 2026 | 220.57 | 221.38 | 217.04 | 220.88 | 220.88 | 1.48% | 447,143 |
| Oct 20, 2026 | 212.52 | 220.79 | 211.00 | 217.65 | 217.65 | -0.03% | 239,542 |
| Oct 19, 2026 | 218.56 | 220.99 | 216.08 | 217.71 | 217.71 | 4.17% | 974,979 |
| Oct 16, 2026 | 217.74 | 217.74 | 207.16 | 209.00 | 209.00 | -7.75% | 764,728 |
| Oct 15, 2026 | 218.80 | 227.39 | 214.00 | 226.57 | 226.57 | -7.69% | 232,778 |
| Oct 14, 2026 | 253.90 | 254.99 | 244.22 | 245.45 | 245.45 | -3.33% | 260,038 |
| Oct 13, 2026 | 250.00 | 255.64 | 250.00 | 253.90 | 253.90 | 0.70% | 206,608 |
| Oct 12, 2026 | 259.94 | 260.50 | 251.16 | 252.14 | 252.14 | -3.33% | 49,939 |
| Oct 9, 2026 | 261.50 | 262.70 | 257.80 | 260.82 | 260.82 | 4.34% | 97,226 |
| Oct 8, 2026 | 259.34 | 259.85 | 247.03 | 249.96 | 249.96 | -3.60% | 80,562 |
| Oct 7, 2026 | 259.00 | 259.88 | 252.00 | 259.29 | 259.29 | -2.80% | 180,242 |
| Oct 6, 2026 | 266.01 | 272.50 | 265.45 | 266.75 | 266.75 | 4.75% | 174,236 |
| Oct 5, 2026 | 250.00 | 254.98 | 250.00 | 254.66 | 254.66 | -0.21% | 608,287 |
| Oct 2, 2026 | 250.00 | 255.26 | 245.00 | 255.19 | 255.19 | 8.38% | 157,569 |
| Oct 1, 2026 | 231.68 | 236.67 | 230.25 | 235.45 | 235.45 | 6.61% | 71,200 |
| Sep 30, 2026 | 224.00 | 224.00 | 219.39 | 220.86 | 220.86 | -1.12% | 83,322 |
| Sep 29, 2026 | 216.12 | 223.36 | 211.00 | 223.36 | 223.36 | 3.41% | 104,941 |
| Sep 28, 2026 | 214.50 | 218.15 | 210.74 | 216.00 | 216.00 | -1.52% | 43,677 |
| Sep 25, 2026 | 214.00 | 219.79 | 214.00 | 219.34 | 219.34 | 4.74% | 66,150 |
| Sep 24, 2026 | 206.86 | 211.30 | 205.47 | 209.42 | 209.42 | -1.68% | 49,296 |
| Sep 23, 2026 | 215.00 | 216.50 | 211.67 | 213.00 | 213.00 | -1.66% | 57,493 |
| Sep 22, 2026 | 214.87 | 219.23 | 212.08 | 216.60 | 216.60 | 0.51% | 47,819 |
| Sep 21, 2026 | 211.00 | 216.05 | 208.03 | 215.50 | 215.50 | 5.74% | 54,782 |
| Sep 18, 2026 | 201.80 | 208.00 | 201.80 | 203.80 | 203.80 | 2.26% | 75,064 |
| Sep 17, 2026 | 198.32 | 199.88 | 196.51 | 199.29 | 199.29 | 0.93% | 53,127 |
| Sep 16, 2026 | 199.00 | 203.50 | 193.68 | 197.46 | 197.46 | 1.48% | 72,612 |
| Sep 15, 2026 | 195.10 | 200.00 | 194.00 | 194.58 | 194.58 | -1.98% | 77,833 |
| Sep 14, 2026 | 194.50 | 201.80 | 194.00 | 198.51 | 198.51 | -5.06% | 110,595 |
| Sep 11, 2026 | 209.93 | 211.62 | 206.00 | 209.08 | 209.08 | -1.65% | 62,040 |
| Sep 10, 2026 | 213.00 | 215.63 | 211.90 | 212.58 | 212.58 | 1.03% | 60,349 |
| Sep 9, 2026 | 213.16 | 215.46 | 210.06 | 210.42 | 210.42 | -4.39% | 58,632 |
| Sep 8, 2026 | 218.00 | 224.50 | 217.97 | 220.09 | 220.09 | 1.16% | 41,400 |
| Sep 4, 2026 | 209.00 | 218.69 | 209.00 | 217.58 | 217.58 | 3.62% | 31,242 |
| Sep 3, 2026 | 205.76 | 210.91 | 203.60 | 209.97 | 209.97 | 1.93% | 47,945 |
| Sep 2, 2026 | 205.09 | 206.50 | 202.02 | 206.00 | 206.00 | 2.57% | 189,675 |
| Sep 1, 2026 | 200.80 | 205.59 | 200.01 | 200.85 | 200.85 | -4.10% | 55,736 |
| Aug 31, 2026 | 210.00 | 211.61 | 207.74 | 209.43 | 209.43 | -2.45% | 64,028 |
| Aug 28, 2026 | 221.62 | 222.61 | 213.77 | 214.70 | 214.70 | -1.93% | 48,162 |