Get the Stockscreener App
207.67
9.18%
-20.99
After Hours:
185.05
-22.62
-10.89%
Advantest Corporation Stock (ADTTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $221.5 | $206.6 | $14.96 | 160.0 | -9.18% |
| Sep 08, 2026 | $231.1 | $212.7 | $18.46 | 94.00 | +2.20% |
| Sep 04, 2026 | $223.7 | $201.0 | $22.73 | 54.00 | +11.66% |
| Sep 03, 2026 | $217.8 | $199.7 | $18.02 | 1,538.0 | -5.78% |
| Sep 02, 2026 | $212.7 | $212.7 | $0.00 | 32.00 | +1.58% |
| Sep 01, 2026 | $212.2 | $201.0 | $11.16 | 673.0 | -2.56% |
| Aug 31, 2026 | $219.7 | $201.2 | $18.57 | 615.0 | -3.20% |
| Aug 28, 2026 | $222.2 | $219.0 | $3.24 | 1,571.0 | +1.60% |
| Aug 27, 2026 | $229.0 | $214.2 | $14.85 | 889.0 | +2.51% |
| Aug 26, 2026 | $233.3 | $213.1 | $20.23 | 66.00 | -5.53% |
| Aug 25, 2026 | $227.6 | $207.7 | $19.95 | 17,215.0 | +1.91% |
Advantest Corporation Stock (ADTTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advantest Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advantest Corporation Stock (ADTTF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $231.1 | $199.7 | $31.40 | 2,551.0 | -3.34% |
| 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 | -21.73% |
| Feb, 2026 | $172.0 | $156.1 | $15.90 | 28,309.0 | +14.29% |
| Jan, 2026 | $152.6 | $134.2 | $18.37 | 3,643.0 | +18.37% |
Advantest Corporation 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 | +87.59% |
| Sep, 2025 | $79.96 | $79.96 | $0.00 | 300.0 | -1.33% |
| Aug, 2025 | $81.04 | $75.72 | $5.32 | 15,122.0 | +19.32% |
| Jul, 2025 | $75.34 | $67.92 | $7.42 | 10,358.0 | -4.75% |
| Jun, 2025 | $71.31 | $55.90 | $15.41 | 211.0 | +48.87% |
| May, 2025 | $50.82 | $47.90 | $2.92 | 409.0 | +14.05% |
| Apr, 2025 | $43.00 | $38.00 | $5.00 | 46,305.0 | -24.35% |
| Mar, 2025 | $55.52 | $51.04 | $4.48 | 435.0 | +1.78% |
| Feb, 2025 | $66.14 | $54.55 | $11.59 | 5,196.0 | -4.52% |
| Jan, 2025 | $63.85 | $56.44 | $7.41 | 2,063.0 | +0.00% |
Advantest Corporation Stock (ADTTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $62.50 | $62.50 | $0.00 | 200.0 | +5.79% |
| Oct, 2024 | $59.21 | $44.28 | $14.93 | 1,408.0 | +28.20% |
| Sep, 2024 | $46.08 | $42.80 | $3.28 | 1,019.0 | +8.75% |
| Aug, 2024 | $44.97 | $40.50 | $4.47 | 6,998.0 | -4.56% |
| Jul, 2024 | $44.40 | $40.99 | $3.41 | 53,442.0 | +9.52% |
| Jun, 2024 | $40.79 | $33.35 | $7.44 | 52,074.0 | +22.85% |
| May, 2024 | $37.36 | $33.00 | $4.36 | 62,885.0 | +4.22% |
| Apr, 2024 | $42.43 | $31.66 | $10.77 | 98,760.0 | -26.76% |
| Mar, 2024 | $48.28 | $43.07 | $5.21 | 2,748.0 | -6.23% |
| Feb, 2024 | $48.37 | $40.62 | $7.75 | 37,075.0 | +10.71% |
| Jan, 2024 | $41.64 | $32.62 | $9.02 | 1,212.0 | +22.69% |
13.31%
0.52%
Cap:
|
Volume (24h):