Advantest Corporation (ATEYY)
OTCMKTS
· Delayed Price · Currency is USD
130.94
-0.95 (-0.72%)
At close: Dec 5, 2025
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 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 |