Dark

ATEYY
ADVANTEST CORP SP/ADR
stock OTC ADR

EOD

Jul 30, 2026

190.57USD+14.632%(+24.33)183,834

Pre-market

0.00USD-100.000%(-155.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	177.0800	192.0000	175.010000	190.5700	+14.632%	183,834	0.000%
2026-07-29	174.9000	178.3800	159.660000	166.2450	+6.924%	257,366	+14.632%
2026-07-28	155.2400	156.8100	147.140000	155.4800	-5.850%	116,297	+22.569%
2026-07-27	172.7400	173.4800	163.040000	165.1400	-3.809%	97,606	+15.399%
2026-07-24	179.8000	179.8000	171.680000	171.6800	-7.275%	105,141	+11.003%
2026-07-23	183.6250	186.5150	183.123000	185.1500	+0.233%	51,322	+2.927%
2026-07-22	183.0550	186.1000	182.470000	184.7200	-0.928%	27,162	+3.167%
2026-07-21	182.3100	188.2850	182.310000	186.4500	+7.377%	63,234	+2.210%
2026-07-20	177.9800	178.5150	172.070000	173.6400	-2.477%	76,070	+9.750%
2026-07-17	166.1650	178.0500	164.640000	178.0500	+1.628%	108,096	+7.032%
2026-07-16	178.4300	180.1200	174.205000	175.1979	-7.017%	67,733	+8.774%
2026-07-15	190.9600	191.5900	182.980000	188.4200	+2.042%	64,659	+1.141%
2026-07-14	188.7100	188.7100	183.580000	184.6500	+5.418%	168,314	+3.206%
2026-07-13	177.3000	179.8900	174.500000	175.1600	-5.985%	113,279	+8.798%
2026-07-10	182.7000	187.7090	182.700000	186.3100	-0.198%	200,478	+2.287%
2026-07-09	185.5000	189.0100	183.770000	186.6800	+5.231%	318,048	+2.084%
2026-07-08	169.4500	179.2800	169.450000	177.4000	+0.795%	337,173	+7.424%
2026-07-07	176.8300	181.2000	173.770000	176.0000	-5.595%	561,701	+8.278%
2026-07-06	183.4150	188.4800	182.870000	186.4300	+5.507%	682,591	+2.221%
2026-07-02	181.9100	185.0900	173.030000	176.7000	-4.486%	1,030,212	+7.849%
2026-07-01	194.2100	196.0000	184.460000	185.0000	-11.083%	289,394	+3.011%
2026-06-30	201.8000	210.0000	201.710000	208.0600	+0.673%	501,582	-8.406%
2026-06-29	203.0000	206.6700	192.370000	206.6700	+2.954%	333,866	-7.790%
2026-06-26	201.7500	202.4364	197.705000	200.7400	-7.168%	250,749	-5.066%
2026-06-25	222.3800	222.4500	211.128000	216.2400	+12.187%	131,429	-11.871%
2026-06-24	193.7014	194.5100	189.030000	192.7500	+1.208%	134,040	-1.131%
2026-06-23	185.0100	191.8700	184.670000	190.4500	-5.620%	278,869	+0.063%
2026-06-22	204.2300	205.6400	200.780000	201.7900	+3.487%	144,669	-5.560%
2026-06-18	190.9000	196.4300	190.870000	194.9910	+4.034%	104,207	-2.267%
2026-06-17	188.0000	192.8400	185.360000	187.4300	+0.818%	95,910	+1.675%
2026-06-16	190.8400	192.7000	185.230000	185.9100	-0.236%	71,492	+2.507%
2026-06-15	184.8900	187.9000	183.930000	186.3500	+6.486%	81,412	+2.265%
2026-06-12	173.9700	176.5070	172.020000	175.0000	+4.129%	48,734	+8.897%
2026-06-11	158.1300	168.3440	157.820000	168.0600	+16.128%	81,176	+13.394%
2026-06-10	156.8600	159.7400	144.720000	144.7200	-9.479%	101,482	+31.682%
2026-06-09	166.8500	167.5300	154.450000	159.8750	-3.405%	125,038	+19.199%
2026-06-08	163.6000	167.5480	162.400000	165.5100	+7.817%	110,366	+15.141%
2026-06-05	164.2025	167.6450	152.400000	153.5100	-13.271%	111,485	+24.142%
2026-06-04	178.5000	178.5000	170.860000	177.0000	+1.259%	100,880	+7.667%
2026-06-03	177.0000	177.0000	172.200000	174.8000	+2.933%	59,187	+9.022%
2026-06-02	165.7500	169.8200	164.800000	169.8200	+3.284%	86,755	+12.219%
2026-06-01	161.0800	164.5900	155.000000	164.4200	-0.743%	96,099	+15.904%
2026-05-29	166.0000	166.9899	164.010100	165.6500	-3.580%	50,388	+15.044%
2026-05-28	165.1600	172.8300	165.010000	171.8000	+1.089%	63,654	+10.925%
2026-05-27	171.1300	176.0000	168.600000	169.9500	+0.491%	46,786	+12.133%
2026-05-26	167.8800	169.8500	165.500000	169.1200	-0.183%	66,326	+12.683%
2026-05-22	167.1700	171.2600	167.170000	169.4300	-1.854%	48,179	+12.477%
2026-05-21	169.0000	173.5100	167.000000	172.6300	+1.685%	57,428	+10.392%
2026-05-20	166.9699	170.5000	162.430000	169.7700	+3.784%	76,541	+12.252%
2026-05-19	157.7000	163.8800	156.160000	163.5800	-1.659%	65,043	+16.500%
2026-05-18	168.5000	168.5150	162.180000	166.3400	-2.486%	66,736	+14.567%
2026-05-15	173.0000	173.0000	167.820000	170.5800	-5.934%	68,964	+11.719%
2026-05-14	181.4200	182.1000	180.995000	181.3400	+0.210%	53,093	+5.090%
2026-05-13	179.7800	183.0000	177.990000	180.9600	+1.044%	38,238	+5.311%
2026-05-12	181.9000	181.9000	173.030000	179.0900	-3.351%	65,245	+6.410%
2026-05-11	186.7100	186.7100	183.070000	185.3000	-6.565%	59,105	+2.844%
2026-05-08	192.6900	198.3200	192.690000	198.3200	+6.572%	83,447	-3.908%
2026-05-07	190.0000	192.4700	185.275000	186.0900	-5.538%	185,811	+2.407%
2026-05-06	190.0000	197.0000	190.000000	197.0000	+5.903%	96,411	-3.264%
2026-05-05	185.8900	189.9950	184.750000	186.0200	+2.564%	96,299	+2.446%
2026-05-04	181.1000	184.4694	177.570100	181.3700	0.000%	62,786	+5.073%
2026-05-01	175.7100	182.8500	174.930000	181.3700	-3.011%	74,605	+5.073%
2026-04-30	183.8500	189.2000	181.795000	187.0000	+2.917%	75,829	+1.909%
2026-04-29	181.6000	183.5000	178.750000	181.7000	-0.071%	74,269	+4.882%
2026-04-28	180.6200	182.9650	179.336000	181.8300	-7.230%	98,126	+4.807%
2026-04-27	196.9900	197.3900	184.980000	196.0000	+3.737%	102,998	-2.770%
2026-04-24	187.2900	191.0500	185.830000	188.9400	+8.325%	62,079	+0.863%
2026-04-23	174.8300	178.0000	171.310000	174.4200	-2.011%	87,101	+9.259%
2026-04-22	174.7000	178.0000	174.370000	178.0000	+6.453%	64,535	+7.062%
2026-04-21	171.2300	172.5400	167.040000	167.2100	-3.770%	65,608	+13.970%
2026-04-20	173.2250	174.8500	171.610000	173.7600	-4.464%	67,672	+9.674%
2026-04-17	180.0000	184.8400	180.000000	181.8800	+2.186%	54,061	+4.778%
2026-04-16	176.4400	178.1300	175.225000	177.9900	+2.287%	62,161	+7.068%
2026-04-15	176.5000	176.5000	172.180000	174.0100	-0.467%	53,530	+9.517%
2026-04-14	171.8818	174.9800	170.660000	174.8270	+8.608%	215,152	+9.005%
2026-04-13	156.0300	161.1600	156.020000	160.9700	+1.048%	97,696	+18.389%
2026-04-10	157.3900	160.0600	157.390000	159.3000	-0.088%	50,518	+19.630%
2026-04-09	155.3600	160.1100	155.334000	159.4400	-1.122%	102,351	+19.525%
2026-04-08	169.0000	169.0000	157.870000	161.2500	+14.087%	93,630	+18.183%
2026-04-07	138.4150	141.6400	135.160000	141.3400	+1.720%	68,176	+34.831%
2026-04-06	136.0000	139.8900	136.000000	138.9500	+2.440%	76,241	+37.150%
2026-04-02	134.0000	136.0700	129.680000	135.6400	-5.806%	71,722	+40.497%
2026-04-01	142.8100	145.6700	141.889500	144.0000	+6.030%	63,344	+32.340%
2026-03-31	128.0000	136.5100	128.000000	135.8100	+7.055%	84,052	+40.321%
2026-03-30	132.6000	132.6000	125.484783	126.8600	-5.385%	73,532	+50.221%
2026-03-27	136.7500	136.7500	132.100000	134.0800	-1.549%	113,126	+42.132%
2026-03-26	142.1405	142.9500	136.190000	136.1900	-7.824%	107,218	+39.930%
2026-03-25	152.0000	152.0000	146.760000	147.7500	+2.962%	41,388	+28.981%
2026-03-24	137.0000	144.6700	137.000000	143.5000	-4.942%	128,181	+32.801%
2026-03-23	152.3300	153.0900	148.830000	150.9600	+7.353%	100,124	+26.239%
2026-03-20	151.7500	151.7500	140.620000	140.6200	-8.134%	64,241	+35.521%
2026-03-19	148.7500	154.7799	145.750000	153.0700	+2.505%	78,070	+24.499%
2026-03-18	154.8500	155.1600	149.280000	149.3300	-0.817%	92,238	+27.617%
2026-03-17	149.4000	152.2300	149.400000	150.5600	-2.170%	42,412	+26.574%
2026-03-16	153.0200	155.9200	152.870000	153.9000	+6.314%	74,805	+23.827%
2026-03-13	149.8250	150.7400	143.760000	144.7600	-2.846%	93,675	+31.645%
2026-03-12	156.0450	156.0450	148.630000	149.0000	-3.641%	49,231	+27.899%
2026-03-11	154.9600	158.1200	153.100000	154.6300	-1.119%	54,120	+23.243%
2026-03-10	152.2950	160.0800	152.295000	156.3800	-0.711%	113,979	+21.863%
2026-03-09	148.0000	157.5700	142.400000	157.5000	+2.679%	108,061	+20.997%
2026-03-06	164.0000	164.0000	153.390000	153.3900	-3.200%	51,229	+24.239%
2026-03-05	160.9100	162.6800	154.350100	158.4600	-4.097%	53,562	+20.264%
2026-03-04	163.7500	166.4100	163.010000	165.2300	+1.499%	56,486	+15.336%
2026-03-03	155.0000	162.9999	153.510000	162.7900	-3.095%	79,568	+17.065%
2026-03-02	164.8500	168.6500	163.770000	167.9900	-2.913%	88,940	+13.441%
2026-02-27	169.0500	173.9300	169.050000	173.0300	-2.248%	53,712	+10.137%
2026-02-26	182.8000	182.8000	173.920000	177.0100	-5.215%	54,231	+7.661%
2026-02-25	184.7400	188.0000	184.740000	186.7499	+7.051%	50,977	+2.046%
2026-02-24	171.5000	175.2220	171.490000	174.4490	+5.714%	36,561	+9.241%
2026-02-23	164.4050	166.7900	164.405000	165.0200	-0.740%	30,038	+15.483%
2026-02-20	164.9900	166.8500	161.270000	166.2500	+0.399%	53,958	+14.629%
2026-02-19	167.2000	167.2000	161.430000	165.5900	-6.208%	62,325	+15.085%
2026-02-18	177.9900	177.9900	172.280000	176.5500	+0.210%	58,236	+7.941%
2026-02-17	170.0000	176.9300	170.000000	176.1800	-1.942%	43,336	+8.168%
2026-02-13	179.3500	181.0900	176.120000	179.6700	+5.713%	37,550	+6.067%
2026-02-12	175.8000	178.0000	168.820000	169.9600	-7.550%	76,903	+12.126%
2026-02-11	179.1500	185.7945	179.150000	183.8400	+2.658%	50,584	+3.661%
2026-02-10	178.4500	181.6650	178.000000	179.0800	+0.353%	79,656	+6.416%
2026-02-09	176.5000	178.9900	174.100000	178.4495	+4.356%	133,352	+6.792%
2026-02-06	164.0000	171.0000	157.310000	171.0000	+10.067%	116,161	+11.444%
2026-02-05	155.1800	156.3100	153.010000	155.3600	-2.455%	107,301	+22.663%
2026-02-04	160.0000	167.9700	156.820000	159.2700	-1.643%	103,343	+19.652%
2026-02-03	169.9999	169.9999	157.800000	161.9300	-0.565%	91,811	+17.687%
2026-02-02	161.7000	164.6200	160.220000	162.8500	-1.560%	123,631	+17.022%
2026-01-30	158.0000	167.9100	158.000000	165.4300	-5.214%	88,309	+15.197%
2026-01-29	172.0100	175.0000	170.940000	174.5300	-8.147%	81,917	+9.190%
2026-01-28	181.1900	195.4200	181.190000	190.0100	+17.117%	140,072	+0.295%
2026-01-27	161.5700	164.4900	160.070000	162.2400	+6.800%	105,793	+17.462%
2026-01-26	153.0000	155.2300	151.260000	151.9100	+2.255%	43,357	+25.449%
2026-01-23	150.7799	150.7800	147.558000	148.5600	+1.517%	43,937	+28.278%
2026-01-22	144.6000	146.3400	144.440000	146.3400	+4.536%	49,798	+30.224%
2026-01-21	137.5050	141.1299	136.030000	139.9900	+6.081%	65,698	+36.131%
2026-01-20	134.0000	134.0000	130.000000	131.9650	-8.038%	67,506	+44.410%
2026-01-16	143.2000	144.3400	142.050000	143.5000	-0.692%	61,745	+32.801%
2026-01-15	144.5600	146.8000	143.530000	144.5000	+0.501%	42,584	+31.882%
2026-01-14	142.5000	144.9900	140.000000	143.7800	+2.605%	85,148	+32.543%
2026-01-13	138.6240	142.1700	138.624000	140.1300	+2.750%	56,991	+35.995%
2026-01-12	135.8000	137.2275	135.305000	136.3800	+0.595%	40,897	+39.735%
2026-01-09	128.7500	135.8600	127.010000	135.5740	+4.844%	70,922	+40.565%
2026-01-08	128.9280	130.8900	128.310000	129.3100	-1.919%	30,734	+47.375%
2026-01-07	134.2500	134.2500	131.550000	131.8400	-4.138%	84,882	+44.546%
2026-01-06	137.7750	138.8625	135.980000	137.5310	-0.289%	77,404	+38.565%
2026-01-05	137.0000	138.3000	134.915000	137.9300	+6.501%	119,205	+38.164%
2026-01-02	125.8000	129.7200	125.800000	129.5100	+2.521%	51,106	+47.147%
2025-12-31	127.0000	127.0000	124.980000	126.3250	-0.531%	23,415	+50.857%
2025-12-30	126.6050	127.2660	125.840000	127.0000	+0.770%	24,254	+50.055%
2025-12-29	120.0500	126.5892	120.050000	126.0300	-2.264%	34,026	+51.210%
2025-12-26	122.7300	129.4900	122.730000	128.9500	-0.209%	26,632	+47.786%
2025-12-24	127.5000	131.1800	127.500000	129.2200	+1.540%	17,607	+47.477%
2025-12-23	131.3000	131.3000	125.710000	127.2600	-0.094%	47,981	+49.749%
2025-12-22	126.0000	127.8800	126.000000	127.3800	+1.896%	31,676	+49.607%
2025-12-19	123.9400	127.3800	123.940000	125.0100	+1.346%	45,768	+52.444%
2025-12-18	119.4000	123.7100	119.400000	123.3500	+2.365%	95,242	+54.495%
2025-12-17	124.1400	124.2940	120.170000	120.5000	-4.099%	51,144	+58.149%
2025-12-16	124.8800	125.9600	124.390000	125.6500	+0.883%	53,499	+51.667%
2025-12-15	125.6800	126.0700	124.405000	124.5500	-1.681%	45,859	+53.007%
2025-12-12	133.1000	133.1000	125.230000	126.6800	-8.236%	51,788	+50.434%
2025-12-11	135.0000	138.0500	134.500000	138.0500	+4.901%	53,375	+38.044%
2025-12-10	128.7790	131.6000	127.391000	131.6000	+0.974%	55,760	+44.810%
2025-12-09	130.2500	131.5600	129.810000	130.3300	+0.096%	29,165	+46.221%
2025-12-08	134.7600	134.7600	128.170000	130.2050	-0.561%	63,590	+46.362%
2025-12-05	131.0000	131.4605	129.992500	130.9400	-0.720%	25,228	+45.540%
2025-12-04	133.6650	133.7300	131.280000	131.8900	-1.970%	74,921	+44.492%
2025-12-03	132.0000	134.5400	131.180000	134.5400	+4.359%	91,169	+41.646%
2025-12-02	129.0000	129.3500	127.100000	128.9200	+0.468%	37,141	+47.820%
2025-12-01	124.8550	128.9800	124.855000	128.3200	-3.366%	62,827	+48.512%
2025-11-28	130.0000	133.8799	130.000000	132.7900	+4.067%	37,128	+43.512%
2025-11-26	124.6000	127.8000	123.000000	127.6000	+3.295%	143,111	+49.350%
2025-11-25	122.6300	123.9500	119.390000	123.5300	+0.824%	101,544	+54.270%
2025-11-24	119.9000	124.3300	119.000000	122.5200	+2.109%	131,900	+55.542%
2025-11-21	114.8700	119.9900	113.380100	119.9900	-2.065%	80,517	+58.822%
2025-11-20	133.0000	137.3500	122.490000	122.5200	-2.141%	141,790	+55.542%
2025-11-19	125.7000	126.5000	122.800000	125.2000	+1.504%	70,368	+52.212%
2025-11-18	124.8800	125.9500	121.420000	123.3450	-1.568%	60,642	+54.502%
2025-11-17	127.7500	128.8700	124.250000	125.3100	-1.910%	53,566	+52.079%
2025-11-14	125.0000	128.8400	120.150000	127.7500	+0.432%	227,133	+49.174%
2025-11-13	128.3700	130.8800	127.000000	127.2000	-0.633%	270,741	+49.819%
2025-11-12	129.3300	129.5700	127.580000	128.0100	-0.667%	44,181	+48.871%
2025-11-11	126.0000	131.5000	126.000000	128.8700	-5.427%	53,349	+47.878%
2025-11-10	134.5500	136.5300	133.800000	136.2650	+5.747%	56,752	+39.852%
2025-11-07	130.0000	130.0000	125.000000	128.8600	-3.606%	92,894	+47.889%
2025-11-06	138.3900	138.3900	133.200000	133.6800	-3.403%	68,550	+42.557%
2025-11-05	135.0000	139.1100	133.580000	138.3900	+0.217%	75,358	+37.705%
2025-11-04	141.3000	143.3000	138.080000	138.0900	-9.187%	94,423	+38.004%
2025-11-03	150.9475	152.7000	150.290000	152.0600	+1.373%	50,612	+25.326%
2025-10-31	148.2000	151.3070	148.200000	150.0000	+5.567%	102,462	+27.047%
2025-10-30	144.2000	144.8000	141.780000	142.0900	+0.233%	78,180	+34.119%
2025-10-29	152.0000	152.6500	140.030000	141.7600	+12.170%	165,062	+34.431%
2025-10-28	126.3000	126.3900	123.550000	126.3800	+5.997%	54,471	+50.791%
2025-10-27	118.8500	119.5400	118.213500	119.2300	+5.738%	74,619	+59.834%
2025-10-24	111.3900	115.9900	111.390000	112.7600	+2.435%	53,821	+69.005%
2025-10-23	107.9900	110.9500	107.990000	110.0800	+0.182%	58,585	+73.120%
2025-10-22	112.0000	113.1200	108.280000	109.8800	-4.327%	54,469	+73.435%
2025-10-21	118.0000	118.0000	114.050000	114.8500	-3.762%	52,474	+65.929%
2025-10-20	121.2903	121.2903	118.100000	119.3400	+4.182%	34,867	+59.687%
2025-10-17	112.0100	115.0000	112.010000	114.5500	-1.037%	58,937	+66.364%
2025-10-16	115.6745	116.9050	114.250000	115.7500	-0.216%	56,705	+64.639%
2025-10-15	118.2400	118.2400	113.270000	116.0000	+3.831%	72,771	+64.284%
2025-10-14	110.5900	113.1500	110.260000	111.7200	-1.036%	151,259	+70.578%
2025-10-13	114.5550	114.5550	110.370000	112.8900	+3.266%	115,080	+68.810%
2025-10-10	115.8000	115.8000	107.760000	109.3200	-7.356%	100,207	+74.323%
2025-10-09	117.2500	119.2900	116.950000	118.0000	+0.289%	47,368	+61.500%
2025-10-08	116.7500	118.5700	114.700000	117.6600	+0.230%	91,084	+61.967%
2025-10-07	116.4100	120.8900	116.410000	117.3900	-4.476%	66,426	+62.339%
2025-10-06	122.1600	124.6400	122.160000	122.8900	+15.119%	68,579	+55.074%
2025-10-03	108.0000	109.9900	105.730000	106.7500	+2.842%	64,481	+78.520%
2025-10-02	103.1100	104.5300	102.720000	103.8000	+1.516%	42,049	+83.593%
2025-10-01	101.5300	102.2500	101.130000	102.2500	+1.741%	82,194	+86.377%
2025-09-30	98.0550	100.5000	98.055000	100.5000	-2.427%	89,832	+89.622%
2025-09-29	102.1700	103.5700	102.170000	103.0000	+5.891%	65,744	+85.019%
2025-09-26	96.9000	97.2700	96.070000	97.2700	-2.982%	193,332	+95.919%
2025-09-25	100.9700	100.9700	98.600000	100.2600	-1.994%	75,955	+90.076%
2025-09-24	106.6400	106.6400	102.250000	102.3000	-3.189%	101,599	+86.285%
2025-09-23	107.0200	107.0560	105.560000	105.6700	+0.104%	60,569	+80.344%
2025-09-22	103.3000	106.1500	103.300000	105.5605	+3.147%	63,615	+80.532%
2025-09-19	99.0200	102.6200	99.020000	102.3400	-0.351%	90,547	+86.213%
2025-09-18	102.5500	103.3900	100.000000	102.7000	+8.919%	128,706	+85.560%
2025-09-17	94.2500	94.6700	92.560000	94.2900	-2.452%	196,738	+102.111%
2025-09-16	95.5000	97.1500	95.150000	96.6600	+1.459%	131,892	+97.155%
2025-09-15	95.9900	95.9900	94.990000	95.2700	+0.975%	45,748	+100.031%
2025-09-12	94.8000	94.8000	94.200000	94.3500	-0.695%	78,193	+101.982%
2025-09-11	91.8000	95.4700	91.800000	95.0100	+5.473%	71,992	+100.579%
2025-09-10	89.5000	90.9300	89.000000	90.0800	+4.079%	161,556	+111.556%
2025-09-09	85.6000	86.5500	84.930000	86.5500	+5.794%	77,196	+120.185%
2025-09-08	83.9900	83.9900	79.910000	81.8100	+5.330%	74,398	+132.942%
2025-09-05	79.0000	79.0000	76.380000	77.6700	+1.689%	181,856	+145.359%
2025-09-04	75.5600	76.5200	75.200000	76.3800	+5.658%	79,943	+149.502%
2025-09-03	72.2490	72.5600	71.580000	72.2900	+2.206%	123,666	+163.619%
2025-09-02	70.1650	71.2999	70.090000	70.7300	-7.747%	213,197	+169.433%
2025-08-29	80.1500	81.1700	76.650000	76.6700	-4.342%	218,700	+148.559%
2025-08-28	78.6900	80.1500	78.690000	80.1500	+3.100%	975,691	+137.767%
2025-08-27	77.4210	78.2500	76.350000	77.7400	+4.912%	151,811	+145.138%
2025-08-26	75.0310	75.0310	73.310000	74.1000	+1.632%	212,322	+157.179%
2025-08-25	74.1400	75.8700	72.910000	72.9100	-3.058%	87,341	+161.377%
2025-08-22	69.8701	75.7400	69.870100	75.2100	+1.786%	130,390	+153.384%
2025-08-21	74.3000	74.3000	72.730000	73.8900	+1.414%	120,877	+157.910%
2025-08-20	72.8100	74.1200	71.730000	72.8600	-4.346%	228,672	+161.556%
2025-08-19	77.9000	78.6300	75.950700	76.1700	-2.045%	123,656	+150.190%
2025-08-18	77.2950	78.4500	77.040000	77.7600	+1.422%	62,178	+145.075%
2025-08-15	76.9950	78.9900	75.100000	76.6700	+0.196%	66,445	+148.559%
2025-08-14	77.5200	77.5200	76.166000	76.5200	-3.530%	83,406	+149.046%
2025-08-13	78.3700	81.8600	78.290000	79.3200	+2.124%	160,528	+140.255%
2025-08-12	74.6800	77.8000	74.680000	77.6700	+8.980%	202,081	+145.359%
2025-08-11	72.1500	72.7000	71.270000	71.2700	-1.493%	55,329	+167.392%
2025-08-08	71.6800	73.8100	71.110000	72.3500	+5.221%	116,054	+163.400%
2025-08-07	66.5000	69.8900	66.500000	68.7600	+0.629%	199,804	+177.152%
2025-08-06	68.4050	69.1900	67.640000	68.3300	+0.931%	90,264	+178.897%
2025-08-05	68.1600	68.2200	67.400000	67.7000	-2.012%	122,905	+181.492%
2025-08-04	65.9900	69.1600	65.990000	69.0900	+3.382%	124,453	+175.829%
2025-08-01	64.9100	68.2200	64.910000	66.8300	+0.150%	279,628	+185.156%
2025-07-31	69.4100	69.4200	66.340000	66.7300	-2.141%	218,293	+185.584%
2025-07-30	68.0500	68.8300	67.830000	68.1900	-7.098%	413,786	+179.469%
2025-07-29	75.0000	75.7500	72.470000	73.4000	+4.722%	196,779	+159.632%
2025-07-28	71.8000	71.8000	69.710000	70.0900	-6.665%	271,826	+171.893%
2025-07-25	77.0000	77.0500	74.580000	75.0950	-1.901%	305,832	+153.772%
2025-07-24	79.1800	79.1800	75.030000	76.5500	-3.577%	108,008	+148.948%
2025-07-23	79.3300	79.4750	79.184000	79.3900	+4.118%	24,220	+140.043%
2025-07-22	78.1650	78.1650	75.750000	76.2500	+0.860%	238,147	+149.928%
2025-07-21	72.9400	76.7400	72.940000	75.6000	+1.137%	89,921	+152.077%
2025-07-18	76.4000	76.4000	74.560000	74.7500	-6.140%	180,330	+154.943%
2025-07-17	79.0000	79.6400	77.010000	79.6400	-0.075%	119,171	+139.289%
2025-07-16	79.2000	80.2000	78.360000	79.7000	+1.014%	220,591	+139.109%
2025-07-15	79.0000	79.8100	78.410000	78.9000	+1.141%	132,567	+141.534%
2025-07-14	77.8900	78.2100	77.220000	78.0100	+1.338%	141,790	+144.289%
2025-07-11	79.3300	79.3300	75.930000	76.9800	+0.126%	122,001	+147.558%
2025-07-10	76.4990	77.5000	76.050000	76.8835	+1.216%	119,756	+147.869%
2025-07-09	77.6500	77.6500	75.060000	75.9600	+0.251%	123,609	+150.882%
2025-07-08	75.4000	76.5000	74.320000	75.7700	+3.553%	112,604	+151.511%
2025-07-07	73.4700	74.7556	72.420000	73.1700	-0.746%	219,646	+160.448%
2025-07-03	74.0300	76.0300	72.050000	73.7200	+0.573%	76,299	+158.505%
2025-07-02	71.9450	73.3000	71.860000	73.3000	+0.328%	281,633	+159.986%
2025-07-01	74.2145	75.3350	72.990000	73.0600	-1.217%	391,073	+160.840%
2025-06-30	73.8250	75.5100	73.260000	73.9600	-0.243%	98,592	+157.666%
2025-06-27	76.0099	76.0099	71.510000	74.1400	-1.653%	103,769	+157.041%
2025-06-26	77.1100	77.1100	73.210000	75.3860	+5.939%	295,081	+152.792%
2025-06-25	69.5100	72.6900	69.510000	71.1600	+2.951%	58,265	+167.805%
2025-06-24	67.7000	70.5200	67.290000	69.1200	+2.765%	82,300	+175.709%
2025-06-23	66.9600	67.2700	65.142000	67.2600	+0.704%	135,403	+183.333%
2025-06-20	66.8000	68.6600	65.830000	66.7900	+0.587%	190,196	+185.327%
2025-06-18	68.9300	68.9300	65.950000	66.4000	+2.075%	206,257	+187.003%
2025-06-17	63.3300	66.0000	63.330000	65.0500	-0.115%	127,948	+192.959%
2025-06-16	63.4500	65.8800	63.450000	65.1250	+10.550%	145,699	+192.622%
2025-06-13	58.0000	60.0100	58.000000	58.9100	+1.116%	194,795	+223.493%
2025-06-12	55.5200	58.3600	55.520000	58.2600	+1.410%	91,072	+227.103%
2025-06-11	58.4000	58.4000	55.520000	57.4500	-0.914%	61,606	+231.715%
2025-06-10	58.5000	58.5000	56.480000	57.9800	-0.457%	112,563	+228.682%
2025-06-09	58.5000	58.5000	57.915000	58.2460	+5.509%	108,797	+227.181%
2025-06-06	55.9650	56.8600	54.920000	55.2050	+2.631%	235,738	+245.204%
2025-06-05	52.1000	54.4000	52.100000	53.7900	+3.662%	136,265	+254.285%
2025-06-04	53.5500	53.5500	49.980000	51.8900	+0.058%	88,846	+267.258%
2025-06-03	51.2500	51.9100	49.740000	51.8600	+1.986%	134,656	+267.470%
2025-06-02	50.0400	50.8500	49.560000	50.8500	+1.033%	119,711	+274.769%
2025-05-30	51.0600	51.0600	49.100000	50.3300	-2.395%	274,819	+278.641%
2025-05-29	51.4400	51.8300	50.790000	51.5650	+2.617%	310,353	+269.572%
2025-05-28	52.3400	52.3400	49.785000	50.2500	-0.858%	94,901	+279.244%
2025-05-27	49.9000	50.8800	49.610000	50.6850	+6.930%	108,949	+275.989%
2025-05-23	47.0200	49.0000	47.000000	47.4000	-0.982%	73,621	+302.046%
2025-05-22	47.0450	47.8800	46.970000	47.8700	-0.292%	99,953	+298.099%
2025-05-21	48.3300	49.2900	47.540000	48.0100	-5.268%	134,517	+296.938%
2025-05-20	50.2050	50.6900	50.156000	50.6800	+2.405%	116,428	+276.026%
2025-05-19	48.4750	49.6903	48.375000	49.4900	-1.336%	91,996	+285.068%
2025-05-16	50.3900	51.1750	49.310000	50.1600	-1.338%	63,406	+279.924%
2025-05-15	48.8100	52.7600	48.810000	50.8400	+0.217%	152,794	+274.843%
2025-05-14	53.0000	53.0000	50.300000	50.7300	+0.975%	102,430	+275.655%
2025-05-13	47.9400	50.6600	47.940000	50.2400	-2.390%	244,777	+279.319%
2025-05-12	49.5000	51.7300	49.500000	51.4700	+11.286%	152,362	+270.255%
2025-05-09	46.6700	47.5000	45.850000	46.2500	-0.130%	134,966	+312.043%
2025-05-08	45.2000	46.6800	45.200000	46.3100	+3.359%	159,666	+311.509%
2025-05-07	44.2100	45.3600	43.870000	44.8050	+0.935%	155,212	+325.332%
2025-05-06	43.0000	44.6500	43.000000	44.3900	+0.135%	129,205	+329.308%
2025-05-05	42.3000	44.8400	42.300000	44.3300	+0.113%	88,991	+329.889%
2025-05-02	44.2750	45.0000	43.620000	44.2800	+0.843%	93,331	+330.375%
2025-05-01	42.5800	44.3100	42.580000	43.9100	+5.123%	131,285	+334.001%
2025-04-30	40.2500	41.7700	40.090000	41.7700	+3.009%	175,935	+356.237%
2025-04-29	40.3250	40.7050	40.280000	40.5500	+0.371%	59,785	+369.963%
2025-04-28	38.2500	40.4300	38.250000	40.4000	-3.048%	131,993	+371.708%
2025-04-25	42.3250	42.3250	40.430000	41.6700	+0.531%	162,734	+357.331%
2025-04-24	40.3000	41.6300	39.750000	41.4500	+4.937%	139,943	+359.759%
2025-04-23	39.4700	40.2000	39.350000	39.5000	+1.360%	172,301	+382.456%
2025-04-22	37.5500	39.4200	37.550000	38.9700	+1.484%	225,491	+389.017%
2025-04-21	39.6700	39.6700	36.700000	38.4000	-2.141%	129,290	+396.276%
2025-04-17	37.7900	39.3900	37.790000	39.2400	+3.536%	167,527	+385.652%
2025-04-16	38.9900	38.9900	36.840000	37.9000	-7.629%	164,229	+402.823%
2025-04-15	39.0601	41.2500	39.060100	41.0300	-1.394%	252,745	+364.465%
2025-04-14	41.4800	41.9900	40.770000	41.6100	+5.582%	332,631	+357.991%
2025-04-11	40.9800	40.9800	37.840000	39.4100	+1.103%	475,027	+383.557%
2025-04-10	41.2900	41.2900	36.730000	38.9800	-6.455%	464,191	+388.892%
2025-04-09	35.9000	41.6700	35.000000	41.6700	+12.500%	677,486	+357.331%
2025-04-08	39.9000	39.9400	36.460000	37.0400	+2.803%	387,918	+414.498%
2025-04-07	34.7000	38.5900	33.700000	36.0300	+0.614%	373,522	+428.920%
2025-04-04	37.0900	37.4200	35.400000	35.8100	-11.776%	212,624	+432.170%
2025-04-03	41.0100	41.6900	40.438000	40.5900	-6.453%	181,581	+369.500%
2025-04-02	41.3700	44.7300	41.370000	43.3900	+2.094%	201,478	+339.203%
2025-04-01	41.9000	43.4000	41.200000	42.5000	-3.694%	198,816	+348.400%
2025-03-31	44.5800	44.5800	42.690000	44.1300	-2.432%	205,192	+331.838%
2025-03-28	48.3600	48.3600	44.740000	45.2300	-4.497%	255,555	+321.335%
2025-03-27	47.6928	49.0000	45.960000	47.3600	-5.882%	345,209	+302.386%
2025-03-26	50.5601	51.5400	50.234000	50.3200	-2.669%	264,682	+278.716%
2025-03-25	52.2650	53.3499	51.650000	51.7000	-4.117%	201,673	+268.607%
2025-03-24	53.7000	54.1600	53.000000	53.9200	-0.314%	100,234	+253.431%
2025-03-21	53.7900	54.2500	53.604500	54.0900	-2.978%	143,315	+252.320%
2025-03-20	53.5800	57.1725	53.580000	55.7500	-0.464%	110,936	+241.830%
2025-03-19	55.2550	56.5000	54.990000	56.0100	-3.398%	169,527	+240.243%
2025-03-18	57.8500	58.4200	57.380000	57.9800	-0.207%	182,659	+228.682%
2025-03-17	58.0000	58.7300	57.440000	58.1000	+2.145%	263,515	+228.003%
2025-03-14	55.8700	57.0400	55.870000	56.8800	+7.442%	166,144	+235.039%
2025-03-13	55.0000	55.0000	51.590000	52.9400	+1.847%	144,489	+259.974%
2025-03-12	51.8000	51.9800	51.309500	51.9800	-1.553%	141,256	+266.622%
2025-03-11	53.0300	53.7200	51.560000	52.8000	+3.469%	289,144	+260.928%
2025-03-10	51.7900	52.2100	50.330100	51.0300	-0.739%	194,860	+273.447%
2025-03-07	50.7500	51.5100	49.920000	51.4100	+2.065%	346,048	+270.687%
2025-03-06	49.3000	51.4800	49.300000	50.3700	-5.222%	105,744	+278.340%
2025-03-05	51.4000	53.4950	51.370000	53.1450	+2.954%	217,156	+258.585%
2025-03-04	50.2500	52.9100	50.000000	51.6200	-1.413%	266,704	+269.179%
2025-03-03	54.7100	55.9900	51.574000	52.3600	-6.131%	204,664	+263.961%
2025-02-28	54.8000	55.7800	52.710000	55.7800	-2.020%	264,629	+241.646%
2025-02-27	59.4100	59.4100	56.930000	56.9300	-6.365%	181,252	+234.744%
2025-02-26	60.0000	61.6900	60.000000	60.8000	+1.979%	108,091	+213.438%
2025-02-25	60.9900	60.9900	58.890000	59.6200	-2.946%	206,106	+219.641%
2025-02-24	63.5000	63.5000	61.290000	61.4300	-2.010%	154,424	+210.223%
2025-02-21	63.9800	64.2000	62.500000	62.6900	-1.955%	103,516	+203.988%
2025-02-20	63.9800	64.1700	63.270000	63.9400	+1.565%	124,956	+198.045%
2025-02-19	62.6500	63.1200	62.360000	62.9550	+0.247%	103,602	+202.708%
2025-02-18	62.4100	62.8300	62.400000	62.8000	+5.351%	132,043	+203.455%
2025-02-14	59.6800	59.7200	59.210000	59.6100	-1.617%	29,535	+219.695%
2025-02-13	59.7100	60.5900	59.650000	60.5900	+3.892%	40,180	+214.524%
2025-02-12	57.7000	58.3200	56.350000	58.3200	+1.798%	97,068	+226.766%
2025-02-11	57.0100	57.4900	56.850100	57.2900	-0.642%	104,542	+232.641%
2025-02-10	56.8400	57.6600	56.758000	57.6600	+2.543%	65,934	+230.506%
2025-02-07	55.8900	57.2200	55.070000	56.2300	-0.018%	114,568	+238.912%

.dark-mode .gxF4vs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxF4vs{ color: #333333; background-color: white; border: 2px solid #333333; }ATEYYADVANTEST CORP SP/ADRstock OTC ADR

ATEYY
ADVANTEST CORP SP/ADR
stock OTC ADR