Advantest Corporation (ATEYY)
OTC: ATEYY
· Real-Time Price · USD
81.44
3.77 (4.85%)
At close: Sep 08, 2025, 3:28 PM
ATEYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.00 | 79.00 | 76.38 | 77.67 | 77.67 | 1.69% | 181,400 |
| 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% | 123,700 |
| 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% | 975,600 |
| Aug 27, 2025 | 77.42 | 78.25 | 76.35 | 77.74 | 77.74 | 4.91% | 151,800 |
| Aug 26, 2025 | 75.03 | 75.03 | 73.31 | 74.10 | 74.10 | 1.63% | 211,600 |
| 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% | 126,400 |
| 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% | 228,700 |
| 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% | 62,200 |
| 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% | 201,600 |
| 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 |