Advantest Corp (OP:ADTTF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 129.83 | 80 | -1.01(-0.77%) | |||
| Dec 16, 2025 | 130.84 | 15 | +5.76(+4.61%) | |||
| Dec 10, 2025 | 125.08 | 77 | +7.20(+6.11%) | |||
| Nov 25, 2025 | 117.88 | 0 | -3.44(-2.84%) | |||
| Nov 21, 2025 | 121.32 | 56 | -2.94(-2.37%) | |||
| Nov 20, 2025 | 124.26 | 124.26 | 124.26 | 124.26 | 182 | -8.95(-6.72%) |
| Nov 17, 2025 | 133.21 | 149 | +7.91(+6.31%) | |||
| Nov 14, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 222 | -1.70(-1.34%) |
| Nov 13, 2025 | 123.49 | 127.00 | 123.49 | 127.00 | 1,843 | -8.08(-5.98%) |
| Nov 12, 2025 | 135.08 | 135.08 | 135.08 | 135.08 | 194 | +4.34(+3.32%) |
| Nov 06, 2025 | 130.74 | 9,899 | -14.26(-9.83%) | |||
| Nov 04, 2025 | 145.00 | 42 | -5.00(-3.33%) | |||
| Oct 31, 2025 | 150.00 | 99 | +8.39(+5.92%) | |||
| Oct 29, 2025 | 141.61 | 120 | +16.43(+13.13%) | |||
| Oct 28, 2025 | 126.47 | 126.47 | 125.18 | 125.18 | 567 | +15.18(+13.80%) |
| Oct 22, 2025 | 110.00 | 106 | -4.83(-4.21%) | |||
| Oct 21, 2025 | 115.00 | 115.00 | 110.01 | 114.83 | 451 | -4.37(-3.67%) |
| Oct 15, 2025 | 119.20 | 12 | +5.55(+4.88%) | |||
| Oct 14, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 221 | +0.00(+0.00%) |
| Oct 13, 2025 | 113.65 | 119.24 | 113.65 | 113.65 | 432 | -0.56(-0.49%) |
| Oct 10, 2025 | 117.24 | 117.24 | 113.61 | 114.21 | 11,381 | -4.70(-3.95%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.