Dark

ATEYY
ADVANTEST CORP SP/ADR
stock OTC ADR

EOD

Oct 1, 2026

235.45USD+6.606%(+14.59)75,052

Pre-market

0.00USD-100.000%(-220.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	231.6800	236.6700	230.250000	235.4500	+6.606%	75,052	0.000%
2026-09-30	224.0000	224.0000	219.390000	220.8600	-1.119%	84,755	+6.606%
2026-09-29	216.1200	223.3600	211.000000	223.3600	+3.407%	104,940	+5.413%
2026-09-28	214.5000	218.1500	210.740000	216.0000	-1.523%	43,677	+9.005%
2026-09-25	214.0000	219.7900	214.000000	219.3400	+4.737%	67,833	+7.345%
2026-09-24	206.8600	211.3000	205.470000	209.4200	-1.681%	49,296	+12.430%
2026-09-23	215.0000	216.5000	211.670000	213.0000	-1.662%	57,493	+10.540%
2026-09-22	214.8700	219.2300	212.080000	216.6000	+0.510%	51,375	+8.703%
2026-09-21	211.0000	216.0500	208.030000	215.5000	+5.741%	57,903	+9.258%
2026-09-18	201.8000	208.0000	201.800000	203.8000	+2.263%	77,829	+15.530%
2026-09-17	198.3200	199.8800	196.510100	199.2900	+0.927%	57,764	+18.144%
2026-09-16	199.0000	203.5000	193.680000	197.4600	+1.480%	72,612	+19.239%
2026-09-15	195.1000	200.0000	194.000000	194.5800	-1.977%	81,586	+21.004%
2026-09-14	194.5000	201.7950	194.000000	198.5050	-5.056%	117,275	+18.612%
2026-09-11	209.9300	211.6200	206.000000	209.0750	-1.649%	70,087	+12.615%
2026-09-10	213.0001	215.6300	211.900000	212.5800	+1.027%	83,591	+10.758%
2026-09-09	213.1600	215.4550	210.060000	210.4200	-4.394%	50,359	+11.895%
2026-09-08	218.0000	224.5000	217.970000	220.0900	+1.156%	43,383	+6.979%
2026-09-04	209.0000	218.6900	209.000000	217.5750	+3.622%	33,069	+8.216%
2026-09-03	205.7600	210.9100	203.600000	209.9700	+1.927%	51,437	+12.135%
2026-09-02	205.0900	206.5000	202.020000	206.0000	+2.567%	194,985	+14.296%
2026-09-01	200.8000	205.5900	200.010000	200.8450	-4.099%	58,399	+17.230%
2026-08-31	210.0000	211.6100	207.740000	209.4300	-2.455%	66,115	+12.424%
2026-08-28	221.6200	222.6100	213.770000	214.7000	-1.928%	48,162	+9.665%
2026-08-27	219.6800	220.1200	215.030000	218.9200	-1.786%	84,334	+7.551%
2026-08-26	219.4301	224.7800	219.430000	222.9000	+3.123%	46,083	+5.630%
2026-08-25	219.4600	219.4600	214.760000	216.1500	+0.483%	60,287	+8.929%
2026-08-24	216.7000	216.8290	211.090000	215.1100	-4.425%	59,204	+9.456%
2026-08-21	225.2900	228.2900	222.080000	225.0700	+2.979%	75,045	+4.612%
2026-08-20	218.4300	222.4100	216.510000	218.5600	-5.221%	88,537	+7.728%
2026-08-19	232.0100	232.8500	226.445000	230.6000	+6.145%	68,150	+2.103%
2026-08-18	224.2500	224.2500	215.990000	217.2500	-8.503%	57,130	+8.377%
2026-08-17	235.8900	240.8900	235.890000	237.4400	+2.752%	79,559	-0.838%
2026-08-14	235.0000	235.0000	230.040000	231.0800	-0.173%	67,450	+1.891%
2026-08-13	226.3100	234.0000	225.550000	231.4800	+3.905%	107,245	+1.715%
2026-08-12	222.9700	225.0000	221.390000	222.7800	+3.556%	46,462	+5.687%
2026-08-11	213.6801	217.6800	213.320000	215.1300	+1.620%	40,866	+9.445%
2026-08-10	214.4900	215.5700	211.700000	211.7000	+2.439%	65,878	+11.219%
2026-08-07	208.5500	209.7400	203.550000	206.6600	-0.376%	124,322	+13.931%
2026-08-06	204.8200	212.2200	201.790000	207.4400	-0.775%	63,363	+13.503%
2026-08-05	213.2600	216.0000	207.740000	209.0600	+1.971%	33,921	+12.623%
2026-08-04	203.3100	207.4600	199.010000	205.0200	+2.000%	51,344	+14.842%
2026-08-03	194.2100	201.8500	191.235000	201.0000	+1.685%	98,267	+17.139%
2026-07-31	200.1600	205.9900	193.000000	197.6700	+3.726%	196,536	+19.113%
2026-07-30	177.0800	192.0000	175.010000	190.5700	+14.632%	183,834	+23.550%
2026-07-29	174.9000	178.3800	159.660000	166.2450	+6.924%	257,366	+41.628%
2026-07-28	155.2400	156.8100	147.140000	155.4800	-5.850%	116,297	+51.434%
2026-07-27	172.7400	173.4800	163.040000	165.1400	-3.809%	97,606	+42.576%
2026-07-24	179.8000	179.8000	171.680000	171.6800	-7.275%	105,141	+37.145%
2026-07-23	183.6250	186.5150	183.123000	185.1500	+0.233%	51,322	+27.167%
2026-07-22	183.0550	186.1000	182.470000	184.7200	-0.928%	27,162	+27.463%
2026-07-21	182.3100	188.2850	182.310000	186.4500	+7.377%	63,234	+26.281%
2026-07-20	177.9800	178.5150	172.070000	173.6400	-2.477%	76,070	+35.597%
2026-07-17	166.1650	178.0500	164.640000	178.0500	+1.628%	108,096	+32.238%
2026-07-16	178.4300	180.1200	174.205000	175.1979	-7.017%	67,733	+34.391%
2026-07-15	190.9600	191.5900	182.980000	188.4200	+2.042%	64,659	+24.960%
2026-07-14	188.7100	188.7100	183.580000	184.6500	+5.418%	168,314	+27.512%
2026-07-13	177.3000	179.8900	174.500000	175.1600	-5.985%	113,279	+34.420%
2026-07-10	182.7000	187.7090	182.700000	186.3100	-0.198%	200,478	+26.375%
2026-07-09	185.5000	189.0100	183.770000	186.6800	+5.231%	318,048	+26.125%
2026-07-08	169.4500	179.2800	169.450000	177.4000	+0.795%	337,173	+32.723%
2026-07-07	176.8300	181.2000	173.770000	176.0000	-5.595%	561,701	+33.778%
2026-07-06	183.4150	188.4800	182.870000	186.4300	+5.507%	682,591	+26.294%
2026-07-02	181.9100	185.0900	173.030000	176.7000	-4.486%	1,030,212	+33.248%
2026-07-01	194.2100	196.0000	184.460000	185.0000	-11.083%	289,394	+27.270%
2026-06-30	201.8000	210.0000	201.710000	208.0600	+0.673%	501,582	+13.164%
2026-06-29	203.0000	206.6700	192.370000	206.6700	+2.954%	333,866	+13.926%
2026-06-26	201.7500	202.4364	197.705000	200.7400	-7.168%	250,749	+17.291%
2026-06-25	222.3800	222.4500	211.128000	216.2400	+12.187%	131,429	+8.884%
2026-06-24	193.7014	194.5100	189.030000	192.7500	+1.208%	134,040	+22.153%
2026-06-23	185.0100	191.8700	184.670000	190.4500	-5.620%	278,869	+23.628%
2026-06-22	204.2300	205.6400	200.780000	201.7900	+3.487%	144,669	+16.681%
2026-06-18	190.9000	196.4300	190.870000	194.9910	+4.034%	104,207	+20.749%
2026-06-17	188.0000	192.8400	185.360000	187.4300	+0.818%	95,910	+25.620%
2026-06-16	190.8400	192.7000	185.230000	185.9100	-0.236%	71,492	+26.647%
2026-06-15	184.8900	187.9000	183.930000	186.3500	+6.486%	81,412	+26.348%
2026-06-12	173.9700	176.5070	172.020000	175.0000	+4.129%	48,734	+34.543%
2026-06-11	158.1300	168.3440	157.820000	168.0600	+16.128%	81,176	+40.099%
2026-06-10	156.8600	159.7400	144.720000	144.7200	-9.479%	101,482	+62.693%
2026-06-09	166.8500	167.5300	154.450000	159.8750	-3.405%	125,038	+47.271%
2026-06-08	163.6000	167.5480	162.400000	165.5100	+7.817%	110,366	+42.257%
2026-06-05	164.2025	167.6450	152.400000	153.5100	-13.271%	111,485	+53.378%
2026-06-04	178.5000	178.5000	170.860000	177.0000	+1.259%	100,880	+33.023%
2026-06-03	177.0000	177.0000	172.200000	174.8000	+2.933%	59,187	+34.697%
2026-06-02	165.7500	169.8200	164.800000	169.8200	+3.284%	86,755	+38.647%
2026-06-01	161.0800	164.5900	155.000000	164.4200	-0.743%	96,099	+43.200%
2026-05-29	166.0000	166.9899	164.010100	165.6500	-3.580%	50,388	+42.137%
2026-05-28	165.1600	172.8300	165.010000	171.8000	+1.089%	63,654	+37.049%
2026-05-27	171.1300	176.0000	168.600000	169.9500	+0.491%	46,786	+38.541%
2026-05-26	167.8800	169.8500	165.500000	169.1200	-0.183%	66,326	+39.221%
2026-05-22	167.1700	171.2600	167.170000	169.4300	-1.854%	48,179	+38.966%
2026-05-21	169.0000	173.5100	167.000000	172.6300	+1.685%	57,428	+36.390%
2026-05-20	166.9699	170.5000	162.430000	169.7700	+3.784%	76,541	+38.688%
2026-05-19	157.7000	163.8800	156.160000	163.5800	-1.659%	65,043	+43.936%
2026-05-18	168.5000	168.5150	162.180000	166.3400	-2.486%	66,736	+41.547%
2026-05-15	173.0000	173.0000	167.820000	170.5800	-5.934%	68,964	+38.029%
2026-05-14	181.4200	182.1000	180.995000	181.3400	+0.210%	53,093	+29.839%
2026-05-13	179.7800	183.0000	177.990000	180.9600	+1.044%	38,238	+30.112%
2026-05-12	181.9000	181.9000	173.030000	179.0900	-3.351%	65,245	+31.470%
2026-05-11	186.7100	186.7100	183.070000	185.3000	-6.565%	59,105	+27.064%
2026-05-08	192.6900	198.3200	192.690000	198.3200	+6.572%	83,447	+18.722%
2026-05-07	190.0000	192.4700	185.275000	186.0900	-5.538%	185,811	+26.525%
2026-05-06	190.0000	197.0000	190.000000	197.0000	+5.903%	96,411	+19.518%
2026-05-05	185.8900	189.9950	184.750000	186.0200	+2.564%	96,299	+26.572%
2026-05-04	181.1000	184.4694	177.570100	181.3700	0.000%	62,786	+29.818%
2026-05-01	175.7100	182.8500	174.930000	181.3700	-3.011%	74,605	+29.818%
2026-04-30	183.8500	189.2000	181.795000	187.0000	+2.917%	75,829	+25.909%
2026-04-29	181.6000	183.5000	178.750000	181.7000	-0.071%	74,269	+29.582%
2026-04-28	180.6200	182.9650	179.336000	181.8300	-7.230%	98,126	+29.489%
2026-04-27	196.9900	197.3900	184.980000	196.0000	+3.737%	102,998	+20.128%
2026-04-24	187.2900	191.0500	185.830000	188.9400	+8.325%	62,079	+24.616%
2026-04-23	174.8300	178.0000	171.310000	174.4200	-2.011%	87,101	+34.990%
2026-04-22	174.7000	178.0000	174.370000	178.0000	+6.453%	64,535	+32.275%
2026-04-21	171.2300	172.5400	167.040000	167.2100	-3.770%	65,608	+40.811%
2026-04-20	173.2250	174.8500	171.610000	173.7600	-4.464%	67,672	+35.503%
2026-04-17	180.0000	184.8400	180.000000	181.8800	+2.186%	54,061	+29.453%
2026-04-16	176.4400	178.1300	175.225000	177.9900	+2.287%	62,161	+32.283%
2026-04-15	176.5000	176.5000	172.180000	174.0100	-0.467%	53,530	+35.308%
2026-04-14	171.8818	174.9800	170.660000	174.8270	+8.608%	215,152	+34.676%
2026-04-13	156.0300	161.1600	156.020000	160.9700	+1.048%	97,696	+46.269%
2026-04-10	157.3900	160.0600	157.390000	159.3000	-0.088%	50,518	+47.803%
2026-04-09	155.3600	160.1100	155.334000	159.4400	-1.122%	102,351	+47.673%
2026-04-08	169.0000	169.0000	157.870000	161.2500	+14.087%	93,630	+46.016%
2026-04-07	138.4150	141.6400	135.160000	141.3400	+1.720%	68,176	+66.584%
2026-04-06	136.0000	139.8900	136.000000	138.9500	+2.440%	76,241	+69.449%
2026-04-02	134.0000	136.0700	129.680000	135.6400	-5.806%	71,722	+73.584%
2026-04-01	142.8100	145.6700	141.889500	144.0000	+6.030%	63,344	+63.507%
2026-03-31	128.0000	136.5100	128.000000	135.8100	+7.055%	84,052	+73.367%
2026-03-30	132.6000	132.6000	125.484783	126.8600	-5.385%	73,532	+85.598%
2026-03-27	136.7500	136.7500	132.100000	134.0800	-1.549%	113,126	+75.604%
2026-03-26	142.1405	142.9500	136.190000	136.1900	-7.824%	107,218	+72.883%
2026-03-25	152.0000	152.0000	146.760000	147.7500	+2.962%	41,388	+59.357%
2026-03-24	137.0000	144.6700	137.000000	143.5000	-4.942%	128,181	+64.077%
2026-03-23	152.3300	153.0900	148.830000	150.9600	+7.353%	100,124	+55.968%
2026-03-20	151.7500	151.7500	140.620000	140.6200	-8.134%	64,241	+67.437%
2026-03-19	148.7500	154.7799	145.750000	153.0700	+2.505%	78,070	+53.819%
2026-03-18	154.8500	155.1600	149.280000	149.3300	-0.817%	92,238	+57.671%
2026-03-17	149.4000	152.2300	149.400000	150.5600	-2.170%	42,412	+56.383%
2026-03-16	153.0200	155.9200	152.870000	153.9000	+6.314%	74,805	+52.989%
2026-03-13	149.8250	150.7400	143.760000	144.7600	-2.846%	93,675	+62.649%
2026-03-12	156.0450	156.0450	148.630000	149.0000	-3.641%	49,231	+58.020%
2026-03-11	154.9600	158.1200	153.100000	154.6300	-1.119%	54,120	+52.267%
2026-03-10	152.2950	160.0800	152.295000	156.3800	-0.711%	113,979	+50.563%
2026-03-09	148.0000	157.5700	142.400000	157.5000	+2.679%	108,061	+49.492%
2026-03-06	164.0000	164.0000	153.390000	153.3900	-3.200%	51,229	+53.498%
2026-03-05	160.9100	162.6800	154.350100	158.4600	-4.097%	53,562	+48.586%
2026-03-04	163.7500	166.4100	163.010000	165.2300	+1.499%	56,486	+42.498%
2026-03-03	155.0000	162.9999	153.510000	162.7900	-3.095%	79,568	+44.634%
2026-03-02	164.8500	168.6500	163.770000	167.9900	-2.913%	88,940	+40.157%
2026-02-27	169.0500	173.9300	169.050000	173.0300	-2.248%	53,712	+36.075%
2026-02-26	182.8000	182.8000	173.920000	177.0100	-5.215%	54,231	+33.015%
2026-02-25	184.7400	188.0000	184.740000	186.7499	+7.051%	50,977	+26.078%
2026-02-24	171.5000	175.2220	171.490000	174.4490	+5.714%	36,561	+34.968%
2026-02-23	164.4050	166.7900	164.405000	165.0200	-0.740%	30,038	+42.680%
2026-02-20	164.9900	166.8500	161.270000	166.2500	+0.399%	53,958	+41.624%
2026-02-19	167.2000	167.2000	161.430000	165.5900	-6.208%	62,325	+42.189%
2026-02-18	177.9900	177.9900	172.280000	176.5500	+0.210%	58,236	+33.362%
2026-02-17	170.0000	176.9300	170.000000	176.1800	-1.942%	43,336	+33.642%
2026-02-13	179.3500	181.0900	176.120000	179.6700	+5.713%	37,550	+31.046%
2026-02-12	175.8000	178.0000	168.820000	169.9600	-7.550%	76,903	+38.533%
2026-02-11	179.1500	185.7945	179.150000	183.8400	+2.658%	50,584	+28.073%
2026-02-10	178.4500	181.6650	178.000000	179.0800	+0.353%	79,656	+31.478%
2026-02-09	176.5000	178.9900	174.100000	178.4495	+4.356%	133,352	+31.942%
2026-02-06	164.0000	171.0000	157.310000	171.0000	+10.067%	116,161	+37.690%
2026-02-05	155.1800	156.3100	153.010000	155.3600	-2.455%	107,301	+51.551%
2026-02-04	160.0000	167.9700	156.820000	159.2700	-1.643%	103,343	+47.831%
2026-02-03	169.9999	169.9999	157.800000	161.9300	-0.565%	91,811	+45.402%
2026-02-02	161.7000	164.6200	160.220000	162.8500	-1.560%	123,631	+44.581%
2026-01-30	158.0000	167.9100	158.000000	165.4300	-5.214%	88,309	+42.326%
2026-01-29	172.0100	175.0000	170.940000	174.5300	-8.147%	81,917	+34.905%
2026-01-28	181.1900	195.4200	181.190000	190.0100	+17.117%	140,072	+23.915%
2026-01-27	161.5700	164.4900	160.070000	162.2400	+6.800%	105,793	+45.125%
2026-01-26	153.0000	155.2300	151.260000	151.9100	+2.255%	43,357	+54.993%
2026-01-23	150.7799	150.7800	147.558000	148.5600	+1.517%	43,937	+58.488%
2026-01-22	144.6000	146.3400	144.440000	146.3400	+4.536%	49,798	+60.892%
2026-01-21	137.5050	141.1299	136.030000	139.9900	+6.081%	65,698	+68.191%
2026-01-20	134.0000	134.0000	130.000000	131.9650	-8.038%	67,506	+78.419%
2026-01-16	143.2000	144.3400	142.050000	143.5000	-0.692%	61,745	+64.077%
2026-01-15	144.5600	146.8000	143.530000	144.5000	+0.501%	42,584	+62.941%
2026-01-14	142.5000	144.9900	140.000000	143.7800	+2.605%	85,148	+63.757%
2026-01-13	138.6240	142.1700	138.624000	140.1300	+2.750%	56,991	+68.023%
2026-01-12	135.8000	137.2275	135.305000	136.3800	+0.595%	40,897	+72.643%
2026-01-09	128.7500	135.8600	127.010000	135.5740	+4.844%	70,922	+73.669%
2026-01-08	128.9280	130.8900	128.310000	129.3100	-1.919%	30,734	+82.082%
2026-01-07	134.2500	134.2500	131.550000	131.8400	-4.138%	84,882	+78.588%
2026-01-06	137.7750	138.8625	135.980000	137.5310	-0.289%	77,404	+71.198%
2026-01-05	137.0000	138.3000	134.915000	137.9300	+6.501%	119,205	+70.703%
2026-01-02	125.8000	129.7200	125.800000	129.5100	+2.521%	51,106	+81.801%
2025-12-31	127.0000	127.0000	124.980000	126.3250	-0.531%	23,415	+86.384%
2025-12-30	126.6050	127.2660	125.840000	127.0000	+0.770%	24,254	+85.394%
2025-12-29	120.0500	126.5892	120.050000	126.0300	-2.264%	34,026	+86.821%
2025-12-26	122.7300	129.4900	122.730000	128.9500	-0.209%	26,632	+82.590%
2025-12-24	127.5000	131.1800	127.500000	129.2200	+1.540%	17,607	+82.209%
2025-12-23	131.3000	131.3000	125.710000	127.2600	-0.094%	47,981	+85.015%
2025-12-22	126.0000	127.8800	126.000000	127.3800	+1.896%	31,676	+84.841%
2025-12-19	123.9400	127.3800	123.940000	125.0100	+1.346%	45,768	+88.345%
2025-12-18	119.4000	123.7100	119.400000	123.3500	+2.365%	95,242	+90.880%
2025-12-17	124.1400	124.2940	120.170000	120.5000	-4.099%	51,144	+95.394%
2025-12-16	124.8800	125.9600	124.390000	125.6500	+0.883%	53,499	+87.386%
2025-12-15	125.6800	126.0700	124.405000	124.5500	-1.681%	45,859	+89.041%
2025-12-12	133.1000	133.1000	125.230000	126.6800	-8.236%	51,788	+85.862%
2025-12-11	135.0000	138.0500	134.500000	138.0500	+4.901%	53,375	+70.554%
2025-12-10	128.7790	131.6000	127.391000	131.6000	+0.974%	55,760	+78.913%
2025-12-09	130.2500	131.5600	129.810000	130.3300	+0.096%	29,165	+80.657%
2025-12-08	134.7600	134.7600	128.170000	130.2050	-0.561%	63,590	+80.830%
2025-12-05	131.0000	131.4605	129.992500	130.9400	-0.720%	25,228	+79.815%
2025-12-04	133.6650	133.7300	131.280000	131.8900	-1.970%	74,921	+78.520%
2025-12-03	132.0000	134.5400	131.180000	134.5400	+4.359%	91,169	+75.004%
2025-12-02	129.0000	129.3500	127.100000	128.9200	+0.468%	37,141	+82.633%
2025-12-01	124.8550	128.9800	124.855000	128.3200	-3.366%	62,827	+83.487%
2025-11-28	130.0000	133.8799	130.000000	132.7900	+4.067%	37,128	+77.310%
2025-11-26	124.6000	127.8000	123.000000	127.6000	+3.295%	143,111	+84.522%
2025-11-25	122.6300	123.9500	119.390000	123.5300	+0.824%	101,544	+90.601%
2025-11-24	119.9000	124.3300	119.000000	122.5200	+2.109%	131,900	+92.173%
2025-11-21	114.8700	119.9900	113.380100	119.9900	-2.065%	80,517	+96.225%
2025-11-20	133.0000	137.3500	122.490000	122.5200	-2.141%	141,790	+92.173%
2025-11-19	125.7000	126.5000	122.800000	125.2000	+1.504%	70,368	+88.059%
2025-11-18	124.8800	125.9500	121.420000	123.3450	-1.568%	60,642	+90.887%
2025-11-17	127.7500	128.8700	124.250000	125.3100	-1.910%	53,566	+87.894%
2025-11-14	125.0000	128.8400	120.150000	127.7500	+0.432%	227,133	+84.305%
2025-11-13	128.3700	130.8800	127.000000	127.2000	-0.633%	270,741	+85.102%
2025-11-12	129.3300	129.5700	127.580000	128.0100	-0.667%	44,181	+83.931%
2025-11-11	126.0000	131.5000	126.000000	128.8700	-5.427%	53,349	+82.703%
2025-11-10	134.5500	136.5300	133.800000	136.2650	+5.747%	56,752	+72.788%
2025-11-07	130.0000	130.0000	125.000000	128.8600	-3.606%	92,894	+82.718%
2025-11-06	138.3900	138.3900	133.200000	133.6800	-3.403%	68,550	+76.130%
2025-11-05	135.0000	139.1100	133.580000	138.3900	+0.217%	75,358	+70.135%
2025-11-04	141.3000	143.3000	138.080000	138.0900	-9.187%	94,423	+70.505%
2025-11-03	150.9475	152.7000	150.290000	152.0600	+1.373%	50,612	+54.840%
2025-10-31	148.2000	151.3070	148.200000	150.0000	+5.567%	102,462	+56.967%
2025-10-30	144.2000	144.8000	141.780000	142.0900	+0.233%	78,180	+65.705%
2025-10-29	152.0000	152.6500	140.030000	141.7600	+12.170%	165,062	+66.091%
2025-10-28	126.3000	126.3900	123.550000	126.3800	+5.997%	54,471	+86.303%
2025-10-27	118.8500	119.5400	118.213500	119.2300	+5.738%	74,619	+97.475%
2025-10-24	111.3900	115.9900	111.390000	112.7600	+2.435%	53,821	+108.806%
2025-10-23	107.9900	110.9500	107.990000	110.0800	+0.182%	58,585	+113.890%
2025-10-22	112.0000	113.1200	108.280000	109.8800	-4.327%	54,469	+114.279%
2025-10-21	118.0000	118.0000	114.050000	114.8500	-3.762%	52,474	+105.007%
2025-10-20	121.2903	121.2903	118.100000	119.3400	+4.182%	34,867	+97.293%
2025-10-17	112.0100	115.0000	112.010000	114.5500	-1.037%	58,937	+105.543%
2025-10-16	115.6745	116.9050	114.250000	115.7500	-0.216%	56,705	+103.413%
2025-10-15	118.2400	118.2400	113.270000	116.0000	+3.831%	72,771	+102.974%
2025-10-14	110.5900	113.1500	110.260000	111.7200	-1.036%	151,259	+110.750%
2025-10-13	114.5550	114.5550	110.370000	112.8900	+3.266%	115,080	+108.566%
2025-10-10	115.8000	115.8000	107.760000	109.3200	-7.356%	100,207	+115.377%
2025-10-09	117.2500	119.2900	116.950000	118.0000	+0.289%	47,368	+99.534%
2025-10-08	116.7500	118.5700	114.700000	117.6600	+0.230%	91,084	+100.110%
2025-10-07	116.4100	120.8900	116.410000	117.3900	-4.476%	66,426	+100.571%
2025-10-06	122.1600	124.6400	122.160000	122.8900	+15.119%	68,579	+91.594%
2025-10-03	108.0000	109.9900	105.730000	106.7500	+2.842%	64,481	+120.562%
2025-10-02	103.1100	104.5300	102.720000	103.8000	+1.516%	42,049	+126.830%
2025-10-01	101.5300	102.2500	101.130000	102.2500	+1.741%	82,194	+130.269%
2025-09-30	98.0550	100.5000	98.055000	100.5000	-2.427%	89,832	+134.279%
2025-09-29	102.1700	103.5700	102.170000	103.0000	+5.891%	65,744	+128.592%
2025-09-26	96.9000	97.2700	96.070000	97.2700	-2.982%	193,332	+142.058%
2025-09-25	100.9700	100.9700	98.600000	100.2600	-1.994%	75,955	+134.839%
2025-09-24	106.6400	106.6400	102.250000	102.3000	-3.189%	101,599	+130.156%
2025-09-23	107.0200	107.0560	105.560000	105.6700	+0.104%	60,569	+122.816%
2025-09-22	103.3000	106.1500	103.300000	105.5605	+3.147%	63,615	+123.047%
2025-09-19	99.0200	102.6200	99.020000	102.3400	-0.351%	90,547	+130.066%
2025-09-18	102.5500	103.3900	100.000000	102.7000	+8.919%	128,706	+129.260%
2025-09-17	94.2500	94.6700	92.560000	94.2900	-2.452%	196,738	+149.708%
2025-09-16	95.5000	97.1500	95.150000	96.6600	+1.459%	131,892	+143.586%
2025-09-15	95.9900	95.9900	94.990000	95.2700	+0.975%	45,748	+147.140%
2025-09-12	94.8000	94.8000	94.200000	94.3500	-0.695%	78,193	+149.550%
2025-09-11	91.8000	95.4700	91.800000	95.0100	+5.473%	71,992	+147.816%
2025-09-10	89.5000	90.9300	89.000000	90.0800	+4.079%	161,556	+161.379%
2025-09-09	85.6000	86.5500	84.930000	86.5500	+5.794%	77,196	+172.039%
2025-09-08	83.9900	83.9900	79.910000	81.8100	+5.330%	74,398	+187.801%
2025-09-05	79.0000	79.0000	76.380000	77.6700	+1.689%	181,856	+203.141%
2025-09-04	75.5600	76.5200	75.200000	76.3800	+5.658%	79,943	+208.261%
2025-09-03	72.2490	72.5600	71.580000	72.2900	+2.206%	123,666	+225.702%
2025-09-02	70.1650	71.2999	70.090000	70.7300	-7.747%	213,197	+232.886%
2025-08-29	80.1500	81.1700	76.650000	76.6700	-4.342%	218,700	+207.095%
2025-08-28	78.6900	80.1500	78.690000	80.1500	+3.100%	975,691	+193.762%
2025-08-27	77.4210	78.2500	76.350000	77.7400	+4.912%	151,811	+202.869%
2025-08-26	75.0310	75.0310	73.310000	74.1000	+1.632%	212,322	+217.746%
2025-08-25	74.1400	75.8700	72.910000	72.9100	-3.058%	87,341	+222.932%
2025-08-22	69.8701	75.7400	69.870100	75.2100	+1.786%	130,390	+213.057%
2025-08-21	74.3000	74.3000	72.730000	73.8900	+1.414%	120,877	+218.649%
2025-08-20	72.8100	74.1200	71.730000	72.8600	-4.346%	228,672	+223.154%
2025-08-19	77.9000	78.6300	75.950700	76.1700	-2.045%	123,656	+209.111%
2025-08-18	77.2950	78.4500	77.040000	77.7600	+1.422%	62,178	+202.791%
2025-08-15	76.9950	78.9900	75.100000	76.6700	+0.196%	66,445	+207.095%
2025-08-14	77.5200	77.5200	76.166000	76.5200	-3.530%	83,406	+207.697%
2025-08-13	78.3700	81.8600	78.290000	79.3200	+2.124%	160,528	+196.836%
2025-08-12	74.6800	77.8000	74.680000	77.6700	+8.980%	202,081	+203.141%
2025-08-11	72.1500	72.7000	71.270000	71.2700	-1.493%	55,329	+230.363%
2025-08-08	71.6800	73.8100	71.110000	72.3500	+5.221%	116,054	+225.432%
2025-08-07	66.5000	69.8900	66.500000	68.7600	+0.629%	199,804	+242.423%
2025-08-06	68.4050	69.1900	67.640000	68.3300	+0.931%	90,264	+244.578%
2025-08-05	68.1600	68.2200	67.400000	67.7000	-2.012%	122,905	+247.784%
2025-08-04	65.9900	69.1600	65.990000	69.0900	+3.382%	124,453	+240.787%
2025-08-01	64.9100	68.2200	64.910000	66.8300	+0.150%	279,628	+252.312%
2025-07-31	69.4100	69.4200	66.340000	66.7300	-2.141%	218,293	+252.840%
2025-07-30	68.0500	68.8300	67.830000	68.1900	-7.098%	413,786	+245.285%
2025-07-29	75.0000	75.7500	72.470000	73.4000	+4.722%	196,779	+220.777%
2025-07-28	71.8000	71.8000	69.710000	70.0900	-6.665%	271,826	+235.925%
2025-07-25	77.0000	77.0500	74.580000	75.0950	-1.901%	305,832	+213.536%
2025-07-24	79.1800	79.1800	75.030000	76.5500	-3.577%	108,008	+207.577%
2025-07-23	79.3300	79.4750	79.184000	79.3900	+4.118%	24,220	+196.574%
2025-07-22	78.1650	78.1650	75.750000	76.2500	+0.860%	238,147	+208.787%
2025-07-21	72.9400	76.7400	72.940000	75.6000	+1.137%	89,921	+211.442%
2025-07-18	76.4000	76.4000	74.560000	74.7500	-6.140%	180,330	+214.983%
2025-07-17	79.0000	79.6400	77.010000	79.6400	-0.075%	119,171	+195.643%
2025-07-16	79.2000	80.2000	78.360000	79.7000	+1.014%	220,591	+195.420%
2025-07-15	79.0000	79.8100	78.410000	78.9000	+1.141%	132,567	+198.416%
2025-07-14	77.8900	78.2100	77.220000	78.0100	+1.338%	141,790	+201.820%
2025-07-11	79.3300	79.3300	75.930000	76.9800	+0.126%	122,001	+205.859%
2025-07-10	76.4990	77.5000	76.050000	76.8835	+1.216%	119,756	+206.243%
2025-07-09	77.6500	77.6500	75.060000	75.9600	+0.251%	123,609	+209.966%
2025-07-08	75.4000	76.5000	74.320000	75.7700	+3.553%	112,604	+210.743%
2025-07-07	73.4700	74.7556	72.420000	73.1700	-0.746%	219,646	+221.785%
2025-07-03	74.0300	76.0300	72.050000	73.7200	+0.573%	76,299	+219.384%
2025-07-02	71.9450	73.3000	71.860000	73.3000	+0.328%	281,633	+221.214%
2025-07-01	74.2145	75.3350	72.990000	73.0600	-1.217%	391,073	+222.269%
2025-06-30	73.8250	75.5100	73.260000	73.9600	-0.243%	98,592	+218.348%
2025-06-27	76.0099	76.0099	71.510000	74.1400	-1.653%	103,769	+217.575%
2025-06-26	77.1100	77.1100	73.210000	75.3860	+5.939%	295,081	+212.326%
2025-06-25	69.5100	72.6900	69.510000	71.1600	+2.951%	58,265	+230.874%
2025-06-24	67.7000	70.5200	67.290000	69.1200	+2.765%	82,300	+240.639%
2025-06-23	66.9600	67.2700	65.142000	67.2600	+0.704%	135,403	+250.059%
2025-06-20	66.8000	68.6600	65.830000	66.7900	+0.587%	190,196	+252.523%
2025-06-18	68.9300	68.9300	65.950000	66.4000	+2.075%	206,257	+254.593%
2025-06-17	63.3300	66.0000	63.330000	65.0500	-0.115%	127,948	+261.952%
2025-06-16	63.4500	65.8800	63.450000	65.1250	+10.550%	145,699	+261.536%
2025-06-13	58.0000	60.0100	58.000000	58.9100	+1.116%	194,795	+299.677%
2025-06-12	55.5200	58.3600	55.520000	58.2600	+1.410%	91,072	+304.137%
2025-06-11	58.4000	58.4000	55.520000	57.4500	-0.914%	61,606	+309.835%
2025-06-10	58.5000	58.5000	56.480000	57.9800	-0.457%	112,563	+306.088%
2025-06-09	58.5000	58.5000	57.915000	58.2460	+5.509%	108,797	+304.234%
2025-06-06	55.9650	56.8600	54.920000	55.2050	+2.631%	235,738	+326.501%
2025-06-05	52.1000	54.4000	52.100000	53.7900	+3.662%	136,265	+337.721%
2025-06-04	53.5500	53.5500	49.980000	51.8900	+0.058%	88,846	+353.748%
2025-06-03	51.2500	51.9100	49.740000	51.8600	+1.986%	134,656	+354.011%
2025-06-02	50.0400	50.8500	49.560000	50.8500	+1.033%	119,711	+363.029%
2025-05-30	51.0600	51.0600	49.100000	50.3300	-2.395%	274,819	+367.812%
2025-05-29	51.4400	51.8300	50.790000	51.5650	+2.617%	310,353	+356.608%
2025-05-28	52.3400	52.3400	49.785000	50.2500	-0.858%	94,901	+368.557%
2025-05-27	49.9000	50.8800	49.610000	50.6850	+6.930%	108,949	+364.536%
2025-05-23	47.0200	49.0000	47.000000	47.4000	-0.982%	73,621	+396.730%
2025-05-22	47.0450	47.8800	46.970000	47.8700	-0.292%	99,953	+391.853%
2025-05-21	48.3300	49.2900	47.540000	48.0100	-5.268%	134,517	+390.419%
2025-05-20	50.2050	50.6900	50.156000	50.6800	+2.405%	116,428	+364.582%
2025-05-19	48.4750	49.6903	48.375000	49.4900	-1.336%	91,996	+375.753%
2025-05-16	50.3900	51.1750	49.310000	50.1600	-1.338%	63,406	+369.398%
2025-05-15	48.8100	52.7600	48.810000	50.8400	+0.217%	152,794	+363.120%
2025-05-14	53.0000	53.0000	50.300000	50.7300	+0.975%	102,430	+364.124%
2025-05-13	47.9400	50.6600	47.940000	50.2400	-2.390%	244,777	+368.650%
2025-05-12	49.5000	51.7300	49.500000	51.4700	+11.286%	152,362	+357.451%
2025-05-09	46.6700	47.5000	45.850000	46.2500	-0.130%	134,966	+409.081%
2025-05-08	45.2000	46.6800	45.200000	46.3100	+3.359%	159,666	+408.422%
2025-05-07	44.2100	45.3600	43.870000	44.8050	+0.935%	155,212	+425.499%
2025-05-06	43.0000	44.6500	43.000000	44.3900	+0.135%	129,205	+430.412%
2025-05-05	42.3000	44.8400	42.300000	44.3300	+0.113%	88,991	+431.130%
2025-05-02	44.2750	45.0000	43.620000	44.2800	+0.843%	93,331	+431.730%
2025-05-01	42.5800	44.3100	42.580000	43.9100	+5.123%	131,285	+436.210%
2025-04-30	40.2500	41.7700	40.090000	41.7700	+3.009%	175,935	+463.682%
2025-04-29	40.3250	40.7050	40.280000	40.5500	+0.371%	59,785	+480.641%
2025-04-28	38.2500	40.4300	38.250000	40.4000	-3.048%	131,993	+482.797%
2025-04-25	42.3250	42.3250	40.430000	41.6700	+0.531%	162,734	+465.035%
2025-04-24	40.3000	41.6300	39.750000	41.4500	+4.937%	139,943	+468.034%
2025-04-23	39.4700	40.2000	39.350000	39.5000	+1.360%	172,301	+496.076%
2025-04-22	37.5500	39.4200	37.550000	38.9700	+1.484%	225,491	+504.183%
2025-04-21	39.6700	39.6700	36.700000	38.4000	-2.141%	129,290	+513.151%
2025-04-17	37.7900	39.3900	37.790000	39.2400	+3.536%	167,527	+500.025%
2025-04-16	38.9900	38.9900	36.840000	37.9000	-7.629%	164,229	+521.240%
2025-04-15	39.0601	41.2500	39.060100	41.0300	-1.394%	252,745	+473.848%
2025-04-14	41.4800	41.9900	40.770000	41.6100	+5.582%	332,631	+465.850%
2025-04-11	40.9800	40.9800	37.840000	39.4100	+1.103%	475,027	+497.437%

.dark-mode .tjjH21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjjH21{ color: #333333; background-color: white; border: 2px solid #333333; }ATEYYADVANTEST CORP SP/ADRstock OTC ADR

ATEYY
ADVANTEST CORP SP/ADR
stock OTC ADR