Advantest Corporation (ATEYY)
OTCMKTS
· Delayed Price · Currency is USD
153.45
-5.02 (-3.16%)
Mar 6, 2026, 3:58 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.45 | 161.45 | 155.92 | 156.85 | - | -1.02% | 3,613 |
| 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 |
| Dec 24, 2025 | 127.50 | 131.18 | 127.50 | 129.22 | 129.22 | 1.54% | 17,603 |
| Dec 23, 2025 | 131.30 | 131.30 | 125.71 | 127.26 | 127.26 | -0.09% | 47,925 |
| Dec 22, 2025 | 126.00 | 127.88 | 126.00 | 127.38 | 127.38 | 1.90% | 31,672 |
| Dec 19, 2025 | 123.94 | 127.38 | 123.94 | 125.01 | 125.01 | 1.35% | 45,254 |
| Dec 18, 2025 | 119.40 | 123.71 | 119.40 | 123.35 | 123.35 | 2.37% | 94,993 |
| Dec 17, 2025 | 124.14 | 124.29 | 120.17 | 120.50 | 120.50 | -4.10% | 50,619 |
| Dec 16, 2025 | 124.88 | 125.96 | 124.39 | 125.65 | 125.65 | 0.88% | 53,343 |
| Dec 15, 2025 | 125.68 | 126.07 | 124.41 | 124.55 | 124.55 | -1.68% | 45,820 |
| Dec 12, 2025 | 133.10 | 133.10 | 125.23 | 126.68 | 126.68 | -8.24% | 51,496 |
| Dec 11, 2025 | 135.00 | 138.05 | 134.50 | 138.05 | 138.05 | 4.90% | 53,233 |
| Dec 10, 2025 | 128.78 | 131.60 | 127.39 | 131.60 | 131.60 | 0.97% | 55,237 |
| Dec 9, 2025 | 130.25 | 131.56 | 129.81 | 130.33 | 130.33 | 0.10% | 29,165 |
| Dec 8, 2025 | 134.76 | 134.76 | 128.17 | 130.21 | 130.21 | -0.56% | 61,587 |
| Dec 5, 2025 | 131.00 | 131.46 | 129.99 | 130.94 | 130.94 | -0.72% | 25,222 |
| Dec 4, 2025 | 133.67 | 133.73 | 131.28 | 131.89 | 131.89 | -1.97% | 74,805 |
| Dec 3, 2025 | 132.00 | 134.54 | 131.18 | 134.54 | 134.54 | 4.36% | 91,134 |
| Dec 2, 2025 | 129.00 | 129.35 | 127.10 | 128.92 | 128.92 | 0.47% | 36,855 |
| Dec 1, 2025 | 124.86 | 128.98 | 124.86 | 128.32 | 128.32 | -3.37% | 62,816 |
| Nov 28, 2025 | 130.00 | 133.88 | 130.00 | 132.79 | 132.79 | 4.07% | 37,088 |
| Nov 26, 2025 | 124.60 | 127.80 | 123.00 | 127.60 | 127.60 | 3.29% | 142,299 |
| Nov 25, 2025 | 122.63 | 123.95 | 119.39 | 123.53 | 123.53 | 0.82% | 101,216 |
| Nov 24, 2025 | 119.90 | 124.33 | 119.00 | 122.52 | 122.52 | 2.11% | 131,856 |
| 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 |