Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Advantest (ADTTF) Historical Prices

34 Followers
ADTTF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 2026182.94182.94165.16165.16165.16-26.21%4980.13
Nov 04, 2026218.41225.47218.41223.81223.81+0.37%1,2700.33
Nov 03, 2026231.00231.00222.88222.99222.99-0.83%510.01
Nov 02, 2026233.30233.30222.64224.85224.85+3.86%450.01
Oct 30, 2026226.46229.40207.58216.49216.49-7.70%1190.03
Oct 29, 2026246.49246.49225.16234.54234.54+1.02%4550.12
Oct 28, 2026240.24247.62230.17232.16232.16+8.62%3570.09
Oct 27, 2026209.97229.66209.63213.74213.74+3.01%9520.25
Oct 26, 2026210.44210.44198.60207.50207.50+3.15%1990.05
Oct 23, 2026207.20213.24201.16201.16201.16-5.61%163,296127.70
Oct 22, 2026214.10214.10205.00213.11213.11-6.63%1150.09
Oct 21, 2026212.26228.25212.10228.25228.25+2.38%1320.10
Oct 20, 2026222.94222.94209.60222.94222.94-1.69%1360.11
Oct 19, 2026229.24229.24209.89226.77226.77+3.81%27,12831.90
Oct 16, 2026205.20218.45205.20218.45218.45-4.07%2,9253.62
Oct 15, 2026224.80228.30214.33227.71227.71-6.71%9771.23
Oct 14, 2026251.50263.29244.10244.10244.10-2.62%4,8946.76
Oct 13, 2026250.66264.69250.66250.66250.66+0.20%260.04
Oct 12, 2026258.50264.91250.16250.16250.16-3.78%570.08
Oct 09, 2026256.41260.00256.41260.00260.00+4.31%1210.17
Oct 08, 2026272.83272.83246.51249.26249.26-6.32%670.09
Oct 07, 2026253.04266.07253.04266.07266.07-0.32%1540.21
Oct 06, 2026265.16278.93264.74266.94266.94+0.83%1,5840.88
Oct 05, 2026264.73264.73246.98264.73264.73+3.95%730.04
Oct 02, 2026263.58263.58241.98254.66254.66+5.00%8550.48
Oct 01, 2026231.66242.53231.66242.53242.53+5.29%1,0150.57
Sep 30, 2026230.34230.34212.18230.34230.34+9.00%1230.07
Sep 29, 2026215.50222.90209.96211.32211.32+2.19%5,9883.55
Sep 28, 2026215.77226.52205.18206.99206.79-8.78%750.04
Sep 25, 2026206.22226.91206.22226.91226.69+13.08%1,3450.76
Sep 24, 2026217.88217.88200.16200.66200.46-1.19%2140.12
Sep 23, 2026215.98215.98203.08203.08202.88-2.21%1550.09
Sep 22, 2026221.54221.54206.58207.67207.47+1.28%1600.09
Sep 21, 2026212.00212.00203.41205.05204.85-3.22%230.01
Sep 18, 2026195.81211.88195.81211.88211.67+11.80%1270.07
Sep 17, 2026192.52207.02189.01189.52189.33-1.14%960.05
Sep 16, 2026204.00204.00191.17191.70191.51-5.86%430.02
Sep 15, 2026205.02205.02191.16203.64203.44-0.59%710.04
Sep 14, 2026201.63206.19191.04204.84204.64-1.10%1420.08
Sep 11, 2026210.16219.29207.11207.11206.91-1.45%1050.06
Sep 10, 2026207.60224.48207.60210.16209.95-4.78%1030.06
Sep 09, 2026210.75223.10210.16220.72220.50-3.47%630.04
Sep 08, 2026231.14231.14212.68228.66228.44+2.20%940.05
Sep 07, 2026201.00223.73201.00223.73223.51+0.00%00.00
Sep 04, 2026201.00223.73201.00223.73223.51+11.66%500.03
Sep 03, 2026213.00217.76199.74200.37200.17-5.78%1,5380.89
Sep 02, 2026212.66212.66212.66212.66212.45+1.58%320.02
Sep 01, 2026212.16212.16201.00209.35209.14-2.56%6660.39
Aug 31, 2026219.73219.73201.16214.84214.63-3.20%5090.30
Aug 28, 2026222.24222.24219.00221.94221.72+1.60%1,0710.63