Advantest Corporation (ATEYY)
OTC: ATEYY
· Real-Time Price · USD
106.79
2.99 (2.88%)
At close: Oct 03, 2025, 3:58 PM
106.67
-0.11%
After-hours: Oct 03, 2025, 03:58 PM EDT
ATEYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 107.87 | 108.41 | 105.73 | 106.67 | 106.67 | 2.76% | 64,056 |
| Oct 2, 2025 | 103.11 | 104.53 | 102.72 | 103.80 | 103.80 | 1.52% | 42,000 |
| Oct 1, 2025 | 101.53 | 102.25 | 101.13 | 102.25 | 102.25 | 1.74% | 81,900 |
| Sep 30, 2025 | 98.06 | 100.50 | 98.06 | 100.50 | 100.50 | -2.43% | 82,600 |
| Sep 29, 2025 | 102.17 | 103.57 | 102.17 | 103.00 | 103.00 | 5.92% | 65,607 |
| Sep 26, 2025 | 96.90 | 97.27 | 96.07 | 97.24 | 97.13 | -2.80% | 193,300 |
| Sep 25, 2025 | 100.97 | 100.97 | 98.60 | 100.04 | 99.93 | -2.21% | 75,534 |
| Sep 24, 2025 | 106.64 | 106.64 | 102.25 | 102.30 | 102.19 | -3.19% | 101,600 |
| Sep 23, 2025 | 107.02 | 107.06 | 105.56 | 105.67 | 105.55 | 0.10% | 60,541 |
| Sep 22, 2025 | 103.30 | 106.15 | 103.30 | 105.56 | 105.44 | 3.15% | 63,300 |
| Sep 19, 2025 | 99.02 | 102.62 | 99.02 | 102.34 | 102.23 | -0.35% | 90,242 |
| Sep 18, 2025 | 102.55 | 103.39 | 100.00 | 102.70 | 102.59 | 8.92% | 127,548 |
| Sep 17, 2025 | 94.25 | 94.67 | 92.56 | 94.29 | 94.19 | -2.45% | 188,000 |
| Sep 16, 2025 | 95.50 | 97.15 | 95.15 | 96.66 | 96.55 | 1.46% | 131,900 |
| Sep 15, 2025 | 95.99 | 95.99 | 94.99 | 95.27 | 95.16 | 0.98% | 45,700 |
| Sep 12, 2025 | 94.80 | 94.80 | 94.20 | 94.35 | 94.25 | -0.69% | 78,100 |
| Sep 11, 2025 | 91.80 | 95.47 | 91.80 | 95.01 | 94.90 | 5.47% | 70,400 |
| Sep 10, 2025 | 89.50 | 90.93 | 89.00 | 90.08 | 89.98 | 4.08% | 122,221 |
| Sep 9, 2025 | 85.60 | 86.55 | 84.93 | 86.55 | 86.45 | 5.79% | 76,000 |
| Sep 8, 2025 | 83.99 | 83.99 | 79.91 | 81.81 | 81.72 | 5.33% | 66,731 |
Page 1 of 136