Advantest Corporation ATEYY
186.26 USD -4.57 (-2.39%)
Regular-session close
181.00 Day range 195.00
113.38 52-week range 272.50
- YTD
- +47.44%
- 1 year
- +46.43%
ATEYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 195.00 | 195.00 | 181.00 | 186.28 | -4.55 | -2.38% | 39,825 |
| Nov 12, 2026 | 182.89 | 194.63 | 177.01 | 190.83 | -9.65 | -4.81% | 137,200 |
| Nov 11, 2026 | 194.60 | 203.45 | 194.60 | 200.48 | +16.04 | +8.70% | 107,300 |
| Nov 10, 2026 | 176.01 | 188.67 | 176.01 | 184.44 | -11.61 | -5.92% | 153,000 |
| Nov 9, 2026 | 184.26 | 197.00 | 182.04 | 196.05 | +15.92 | +8.84% | 210,700 |
| Nov 6, 2026 | 180.35 | 185.17 | 177.30 | 180.13 | +13.80 | +8.30% | 234,000 |
| Nov 5, 2026 | 179.55 | 182.32 | 163.80 | 166.33 | -49.68 | -23.00% | 249,100 |
| Nov 4, 2026 | 217.98 | 222.81 | 213.05 | 216.01 | -7.65 | -3.42% | 155,000 |
| Nov 3, 2026 | 229.97 | 229.97 | 221.55 | 223.66 | +2.56 | +1.16% | 99,600 |
| Nov 2, 2026 | 226.99 | 230.66 | 219.89 | 221.10 | +5.20 | +2.41% | 171,800 |
| Oct 30, 2026 | 220.00 | 220.00 | 210.15 | 215.90 | -19.17 | -8.16% | 138,300 |
| Oct 29, 2026 | 232.83 | 235.94 | 231.00 | 235.07 | -7.25 | -2.99% | 148,000 |
| Oct 28, 2026 | 233.29 | 244.74 | 230.01 | 242.32 | +17.32 | +7.70% | 335,800 |
| Oct 27, 2026 | 213.00 | 226.00 | 213.00 | 225.00 | +22.30 | +11.00% | 120,400 |
| Oct 26, 2026 | 203.50 | 205.23 | 198.69 | 202.70 | -2.91 | -1.42% | 344,900 |
| Oct 23, 2026 | 202.26 | 207.28 | 202.21 | 205.61 | +2.11 | +1.04% | 416,800 |
| Oct 22, 2026 | 208.50 | 209.06 | 202.75 | 203.50 | -17.38 | -7.87% | 986,500 |
| Oct 21, 2026 | 220.57 | 221.38 | 217.04 | 220.88 | +3.23 | +1.48% | 447,100 |
| Oct 20, 2026 | 212.52 | 220.79 | 211.00 | 217.65 | -0.06 | -0.03% | 239,500 |
| Oct 19, 2026 | 218.56 | 220.99 | 216.08 | 217.71 | +8.71 | +4.17% | 975,000 |
| Oct 16, 2026 | 217.74 | 217.74 | 207.16 | 209.00 | -17.57 | -7.75% | 764,700 |
| Oct 15, 2026 | 218.80 | 227.39 | 214.00 | 226.57 | -18.88 | -7.69% | 232,800 |
| Oct 14, 2026 | 253.90 | 254.99 | 244.22 | 245.45 | -8.45 | -3.33% | 260,000 |
| Oct 13, 2026 | 250.00 | 255.64 | 250.00 | 253.90 | +1.76 | +0.70% | 206,600 |
| Oct 12, 2026 | 259.94 | 260.50 | 251.16 | 252.14 | -8.68 | -3.33% | 49,900 |
| Oct 9, 2026 | 261.50 | 262.70 | 257.80 | 260.82 | +10.86 | +4.34% | 97,200 |
| Oct 8, 2026 | 259.34 | 259.85 | 247.03 | 249.96 | -9.33 | -3.60% | 80,600 |
| Oct 7, 2026 | 259.00 | 259.88 | 252.00 | 259.29 | -7.46 | -2.80% | 180,200 |
| Oct 6, 2026 | 266.01 | 272.50 | 265.45 | 266.75 | +12.09 | +4.75% | 174,200 |
| Oct 5, 2026 | 250.00 | 254.98 | 250.00 | 254.66 | -0.53 | -0.21% | 608,300 |
| Oct 2, 2026 | 250.00 | 255.26 | 245.00 | 255.19 | +19.74 | +8.38% | 157,600 |
| Oct 1, 2026 | 231.68 | 236.67 | 230.25 | 235.45 | +14.59 | +6.61% | 71,200 |
| Sep 30, 2026 | 224.00 | 224.00 | 219.39 | 220.86 | -2.50 | -1.12% | 83,300 |
| Sep 29, 2026 | 216.12 | 223.36 | 211.00 | 223.36 | +7.36 | +3.41% | 104,900 |
| Sep 28, 2026 | 214.50 | 218.15 | 210.74 | 216.00 | -3.34 | -1.52% | 43,700 |
| Sep 25, 2026 | 214.00 | 219.79 | 214.00 | 219.34 | +9.92 | +4.74% | 66,200 |
| Sep 24, 2026 | 206.86 | 211.30 | 205.47 | 209.42 | -3.58 | -1.68% | 49,300 |
| Sep 23, 2026 | 215.00 | 216.50 | 211.67 | 213.00 | -3.60 | -1.66% | 57,500 |
| Sep 22, 2026 | 214.87 | 219.23 | 212.08 | 216.60 | +1.10 | +0.51% | 47,800 |
| Sep 21, 2026 | 211.00 | 216.05 | 208.03 | 215.50 | +11.70 | +5.74% | 54,800 |
| Sep 18, 2026 | 201.80 | 208.00 | 201.80 | 203.80 | +4.51 | +2.26% | 75,100 |
| Sep 17, 2026 | 198.32 | 199.88 | 196.51 | 199.29 | +1.83 | +0.93% | 53,100 |
| Sep 16, 2026 | 199.00 | 203.50 | 193.68 | 197.46 | +2.88 | +1.48% | 72,600 |
| Sep 15, 2026 | 195.10 | 200.00 | 194.00 | 194.58 | -3.93 | -1.98% | 77,800 |
| Sep 14, 2026 | 194.50 | 201.80 | 194.00 | 198.51 | -10.57 | -5.06% | 110,600 |
| Sep 11, 2026 | 209.93 | 211.62 | 206.00 | 209.08 | -3.50 | -1.65% | 62,000 |
| Sep 10, 2026 | 213.00 | 215.63 | 211.90 | 212.58 | +2.16 | +1.03% | 60,300 |
| Sep 9, 2026 | 213.16 | 215.46 | 210.06 | 210.42 | -9.67 | -4.39% | 58,600 |
| Sep 8, 2026 | 218.00 | 224.50 | 217.97 | 220.09 | +2.51 | +1.15% | 41,400 |
| Sep 4, 2026 | 209.00 | 218.69 | 209.00 | 217.58 | +7.61 | +3.62% | 31,200 |
| Sep 3, 2026 | 205.76 | 210.91 | 203.60 | 209.97 | +3.97 | +1.93% | 47,900 |
| Sep 2, 2026 | 205.09 | 206.50 | 202.02 | 206.00 | +5.15 | +2.56% | 189,700 |
| Sep 1, 2026 | 200.80 | 205.59 | 200.01 | 200.85 | -8.58 | -4.10% | 55,700 |
| Aug 31, 2026 | 210.00 | 211.61 | 207.74 | 209.43 | -5.27 | -2.45% | 64,000 |
| Aug 28, 2026 | 221.62 | 222.61 | 213.77 | 214.70 | -4.22 | -1.93% | 48,200 |
| Aug 27, 2026 | 219.68 | 220.12 | 215.03 | 218.92 | -3.98 | -1.79% | 84,300 |
| Aug 26, 2026 | 219.43 | 224.78 | 219.43 | 222.90 | +6.75 | +3.12% | 45,900 |
| Aug 25, 2026 | 219.46 | 219.46 | 214.76 | 216.15 | +1.04 | +0.48% | 60,000 |
| Aug 24, 2026 | 216.70 | 216.83 | 211.09 | 215.11 | -9.96 | -4.43% | 59,200 |
| Aug 21, 2026 | 225.29 | 228.29 | 222.08 | 225.07 | +6.51 | +2.98% | 75,000 |
| Aug 20, 2026 | 218.43 | 222.41 | 216.51 | 218.56 | -12.04 | -5.22% | 88,500 |
| Aug 19, 2026 | 232.01 | 232.85 | 226.45 | 230.60 | +13.35 | +6.14% | 68,200 |
| Aug 18, 2026 | 224.25 | 224.25 | 215.99 | 217.25 | -20.19 | -8.50% | 56,900 |
| Aug 17, 2026 | 235.89 | 240.89 | 235.89 | 237.44 | +6.36 | +2.75% | 78,000 |
| Aug 14, 2026 | 235.00 | 235.00 | 230.04 | 231.08 | -0.40 | -0.17% | 67,400 |
65 days, newest first. Daily bars as drawn on the ATEYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.