Get the Stockscreener App
213.74
3.01%
6.24
ADVANTEST CORP ORD Stock (ADTTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $229.7 | $209.6 | $20.03 | 952.0 | +3.01% |
| Oct 26, 2026 | $210.4 | $198.6 | $11.84 | 199.0 | +3.15% |
| Oct 23, 2026 | $213.2 | $201.2 | $12.08 | 163,388.0 | -5.61% |
| Oct 22, 2026 | $214.1 | $205.0 | $9.10 | 115.0 | -6.63% |
| Oct 21, 2026 | $228.2 | $212.1 | $16.15 | 132.0 | +2.38% |
| Oct 20, 2026 | $222.9 | $209.6 | $13.34 | 136.0 | -1.69% |
| Oct 19, 2026 | $229.2 | $209.9 | $19.35 | 81,128.0 | +3.81% |
| Oct 16, 2026 | $218.4 | $205.2 | $13.25 | 2,925.0 | -4.07% |
| Oct 15, 2026 | $228.3 | $214.3 | $13.97 | 977.0 | -6.71% |
| Oct 14, 2026 | $263.3 | $244.1 | $19.19 | 4,894.0 | -2.62% |
| Oct 13, 2026 | $264.7 | $250.7 | $14.03 | 26.00 | +0.20% |
| Oct 12, 2026 | $264.9 | $250.2 | $14.75 | 57.00 | -3.78% |
| Oct 09, 2026 | $260.0 | $256.4 | $3.59 | 121.0 | +4.31% |
| Oct 08, 2026 | $272.8 | $246.5 | $26.32 | 67.00 | -6.32% |
| Oct 07, 2026 | $266.1 | $253.0 | $13.03 | 154.0 | -0.32% |
| Oct 06, 2026 | $278.9 | $264.7 | $14.19 | 1,584.0 | +0.83% |
| Oct 05, 2026 | $264.7 | $247.0 | $17.75 | 73.00 | +3.95% |
| Oct 02, 2026 | $263.6 | $242.0 | $21.60 | 855.0 | +5.00% |
| Oct 01, 2026 | $242.5 | $231.7 | $10.87 | 1,015.0 | +5.29% |
| Sep 30, 2026 | $230.3 | $212.2 | $18.16 | 123.0 | +9.00% |
| Sep 29, 2026 | $222.9 | $210.0 | $12.94 | 6,088.0 | +2.09% |
ADVANTEST CORP ORD Stock (ADTTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ADVANTEST CORP ORD stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADTTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ADVANTEST CORP ORD stock price history provides a foundation for understanding how the company's stock has evolved over time.
ADVANTEST CORP ORD Stock (ADTTF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $278.9 | $198.6 | $80.33 | 258,798.0 | -7.21% |
| Sep, 2026 | $231.1 | $189.0 | $42.13 | 11,464.0 | +7.21% |
| Aug, 2026 | $249.0 | $189.6 | $59.41 | 25,038.0 | +10.17% |
| Jul, 2026 | $203.2 | $147.3 | $55.91 | 76,681.0 | -6.70% |
| Jun, 2026 | $209.0 | $150.4 | $58.58 | 17,547.0 | +22.94% |
| May, 2026 | $188.7 | $163.2 | $25.41 | 1,269.0 | -10.50% |
| Apr, 2026 | $189.9 | $152.3 | $37.62 | 8,590.0 | +41.84% |
| Mar, 2026 | $165.1 | $133.9 | $31.17 | 10,623.0 | -13.66% |
| Feb, 2026 | $185.0 | $155.1 | $29.90 | 30,619.0 | +3.61% |
| Jan, 2026 | $152.6 | $134.2 | $18.37 | 3,643.0 | +18.37% |
ADVANTEST CORP ORD Stock (ADTTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $130.8 | $122.1 | $8.71 | 4,633.0 | +7.29% |
| Nov, 2025 | $145.0 | $117.9 | $27.12 | 18,634.0 | -21.41% |
| Oct, 2025 | $154.4 | $105.7 | $48.69 | 32,214.0 | +0.00% |
Cap:
|
Volume (24h):