Comparing Back to the side-by-side chart ↗
Advantest Corp DRC (ATEYY) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -2.7% vs the 50-day and +15.9% vs the 200-day average, 20.8% below the 52-week high and +90.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Advantest Corp DRC trades 2.7% below its 50-day and 15.9% above its 200-day moving average. (as of 2026-10-30)
Advantest builds the machines that test chips after they are made, covering processors, memory and power devices, plus the handlers and cells that move parts through those testers. ATEYY is the depositary line through which its shares trade in the United States.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATEYY overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 220.00 | 220.00 | 210.15 | 215.90 | -8.16% | 138,289 |
| 2026-10-29 | 232.83 | 235.94 | 231.00 | 235.07 | -2.99% | 148,004 |
| 2026-10-28 | 233.29 | 244.74 | 230.01 | 242.32 | +7.70% | 335,818 |
| 2026-10-27 | 213.00 | 226.00 | 213.00 | 225.00 | +11.00% | 120,370 |
| 2026-10-26 | 203.50 | 205.23 | 198.69 | 202.70 | -1.42% | 344,905 |
| 2026-10-23 | 202.26 | 207.28 | 202.21 | 205.61 | +1.04% | 416,784 |
| 2026-10-22 | 208.50 | 209.06 | 202.75 | 203.50 | -7.87% | 986,544 |
| 2026-10-21 | 220.57 | 221.38 | 217.04 | 220.88 | +1.48% | 447,143 |
| 2026-10-20 | 212.52 | 220.79 | 211.00 | 217.65 | -0.03% | 239,542 |
| 2026-10-19 | 218.56 | 220.99 | 216.08 | 217.71 | +4.17% | 974,979 |
| 2026-10-16 | 217.74 | 217.74 | 207.16 | 209.00 | -7.75% | 764,700 |
| 2026-10-15 | 218.80 | 227.39 | 214.00 | 226.57 | -7.69% | 232,800 |
| 2026-10-14 | 253.90 | 254.99 | 244.22 | 245.45 | -3.33% | 260,000 |
| 2026-10-13 | 250.00 | 255.64 | 250.00 | 253.90 | +0.70% | 206,600 |
| 2026-10-12 | 259.94 | 260.50 | 251.16 | 252.14 | -3.33% | 49,900 |
| 2026-10-09 | 261.50 | 262.70 | 257.80 | 260.82 | +4.34% | 97,200 |
| 2026-10-08 | 259.34 | 259.85 | 247.03 | 249.96 | -3.60% | 80,600 |
| 2026-10-07 | 259.00 | 259.88 | 252.00 | 259.29 | -2.80% | 180,200 |
| 2026-10-06 | 266.01 | 272.50 | 265.45 | 266.75 | +4.75% | 174,200 |
| 2026-10-05 | 250.00 | 254.98 | 250.00 | 254.66 | -0.21% | 608,300 |
| 2026-10-02 | 250.00 | 255.26 | 245.00 | 255.19 | +8.38% | 157,600 |
| 2026-10-01 | 231.68 | 236.67 | 230.25 | 235.45 | +6.61% | 71,200 |
| 2026-09-30 | 224.00 | 224.00 | 219.39 | 220.86 | -1.12% | 83,300 |
| 2026-09-29 | 216.12 | 223.36 | 211.00 | 223.36 | +3.41% | 104,900 |
| 2026-09-28 | 214.50 | 218.15 | 210.74 | 216.00 | -1.52% | 43,700 |
| 2026-09-25 | 214.00 | 219.79 | 214.00 | 219.34 | +4.74% | 66,200 |
| 2026-09-24 | 206.86 | 211.30 | 205.47 | 209.42 | -1.68% | 49,300 |
| 2026-09-23 | 215.00 | 216.50 | 211.67 | 213.00 | -1.66% | 57,500 |
| 2026-09-22 | 214.87 | 219.23 | 212.08 | 216.60 | +0.51% | 47,800 |
| 2026-09-21 | 211.00 | 216.05 | 208.03 | 215.50 | +5.74% | 54,800 |
| 2026-09-18 | 201.80 | 208.00 | 201.80 | 203.80 | +2.26% | 75,100 |
| 2026-09-17 | 198.32 | 199.88 | 196.51 | 199.29 | +0.93% | 53,100 |
| 2026-09-16 | 199.00 | 203.50 | 193.68 | 197.46 | +1.48% | 72,600 |
| 2026-09-15 | 195.10 | 200.00 | 194.00 | 194.58 | -1.98% | 77,800 |
| 2026-09-14 | 194.50 | 201.80 | 194.00 | 198.51 | -5.06% | 110,600 |
| 2026-09-11 | 209.93 | 211.62 | 206.00 | 209.08 | -1.65% | 62,000 |
| 2026-09-10 | 213.00 | 215.63 | 211.90 | 212.58 | +1.03% | 60,300 |
| 2026-09-09 | 213.16 | 215.46 | 210.06 | 210.42 | -4.39% | 58,600 |
| 2026-09-08 | 218.00 | 224.50 | 217.97 | 220.09 | +1.15% | 41,400 |
| 2026-09-04 | 209.00 | 218.69 | 209.00 | 217.58 | +3.62% | 31,200 |
| 2026-09-03 | 205.76 | 210.91 | 203.60 | 209.97 | +1.93% | 47,900 |
| 2026-09-02 | 205.09 | 206.50 | 202.02 | 206.00 | +2.56% | 189,700 |
| 2026-09-01 | 200.80 | 205.59 | 200.01 | 200.85 | -4.10% | 55,700 |
| 2026-08-31 | 210.00 | 211.61 | 207.74 | 209.43 | -2.45% | 64,000 |
| 2026-08-28 | 221.62 | 222.61 | 213.77 | 214.70 | -1.93% | 48,200 |
| 2026-08-27 | 219.68 | 220.12 | 215.03 | 218.92 | -1.79% | 84,300 |
| 2026-08-26 | 219.43 | 224.78 | 219.43 | 222.90 | +3.12% | 45,900 |
| 2026-08-25 | 219.46 | 219.46 | 214.76 | 216.15 | +0.48% | 60,042 |
| 2026-08-24 | 216.70 | 216.83 | 211.09 | 215.11 | -4.43% | 59,172 |
| 2026-08-21 | 225.29 | 228.29 | 222.08 | 225.07 | +2.98% | 75,000 |
| 2026-08-20 | 218.43 | 222.41 | 216.51 | 218.56 | -5.22% | 88,500 |
| 2026-08-19 | 232.01 | 232.85 | 226.45 | 230.60 | +6.14% | 68,200 |
| 2026-08-18 | 224.25 | 224.25 | 215.99 | 217.25 | -8.50% | 56,900 |
| 2026-08-17 | 235.89 | 240.89 | 235.89 | 237.44 | +2.75% | 78,000 |
| 2026-08-14 | 235.00 | 235.00 | 230.04 | 231.08 | -0.17% | 67,400 |
| 2026-08-13 | 226.31 | 234.00 | 225.55 | 231.48 | +3.91% | 107,200 |
| 2026-08-12 | 222.97 | 225.00 | 221.39 | 222.78 | +3.56% | 46,400 |
| 2026-08-11 | 213.68 | 217.68 | 213.32 | 215.13 | +1.62% | 40,800 |
| 2026-08-10 | 214.49 | 215.57 | 211.70 | 211.70 | +2.44% | 65,700 |
| 2026-08-07 | 208.55 | 209.74 | 203.55 | 206.66 | -0.38% | 123,700 |
| 2026-08-06 | 204.82 | 212.22 | 201.79 | 207.44 | -0.77% | 59,000 |
| 2026-08-05 | 213.26 | 216.00 | 207.74 | 209.06 | +1.97% | 33,800 |
| 2026-08-04 | 203.31 | 207.46 | 199.01 | 205.02 | +2.00% | 51,300 |
| 2026-08-03 | 194.21 | 201.85 | 191.24 | 201.00 | +1.68% | 98,300 |
| 2026-07-31 | 200.16 | 205.99 | 193.00 | 197.67 | +3.73% | 196,000 |
| 2026-07-30 | 177.08 | 192.00 | 175.01 | 190.57 | +14.63% | 183,100 |
| 2026-07-29 | 174.90 | 178.38 | 159.66 | 166.25 | +6.93% | 257,400 |
| 2026-07-28 | 155.24 | 156.81 | 147.14 | 155.48 | -5.85% | 116,300 |
| 2026-07-27 | 172.74 | 173.48 | 163.04 | 165.14 | -3.81% | 97,600 |
| 2026-07-24 | 179.80 | 179.80 | 171.68 | 171.68 | -7.28% | 104,800 |
| 2026-07-23 | 183.63 | 186.52 | 183.12 | 185.15 | +0.23% | 51,300 |
| 2026-07-22 | 183.06 | 186.10 | 182.47 | 184.72 | -0.93% | 27,100 |
| 2026-07-21 | 182.31 | 188.28 | 182.31 | 186.45 | +7.38% | 62,623 |
| 2026-07-20 | 177.98 | 178.51 | 172.07 | 173.64 | -2.48% | 75,723 |
| 2026-07-17 | 166.17 | 178.05 | 164.64 | 178.05 | +1.63% | 108,100 |
| 2026-07-16 | 178.43 | 180.12 | 174.21 | 175.20 | -7.02% | 67,300 |
| 2026-07-15 | 190.96 | 191.59 | 182.98 | 188.42 | +2.04% | 64,500 |
| 2026-07-14 | 188.71 | 188.71 | 183.58 | 184.65 | +5.42% | 167,400 |
| 2026-07-13 | 177.30 | 179.89 | 174.50 | 175.16 | -5.98% | 112,200 |
| 2026-07-10 | 182.70 | 187.71 | 182.70 | 186.31 | -0.20% | 199,900 |
| 2026-07-09 | 185.50 | 189.01 | 183.77 | 186.68 | +5.23% | 318,000 |
| 2026-07-08 | 169.45 | 179.28 | 169.45 | 177.40 | +0.80% | 337,000 |
| 2026-07-07 | 176.83 | 181.20 | 173.77 | 176.00 | -5.59% | 561,200 |
| 2026-07-06 | 183.42 | 188.48 | 182.87 | 186.43 | +5.51% | 682,300 |
| 2026-07-02 | 181.91 | 185.09 | 173.03 | 176.70 | -4.49% | 1,030,200 |
| 2026-07-01 | 194.21 | 196.00 | 184.46 | 185.00 | -11.08% | 289,400 |
| 2026-06-30 | 201.80 | 210.00 | 201.71 | 208.06 | +0.67% | 458,800 |
| 2026-06-29 | 203.00 | 206.67 | 192.37 | 206.67 | +2.95% | 333,200 |
| 2026-06-26 | 201.75 | 202.44 | 197.71 | 200.74 | -7.17% | 250,700 |
| 2026-06-25 | 222.38 | 222.45 | 211.13 | 216.24 | +12.19% | 131,400 |
| 2026-06-24 | 193.70 | 194.51 | 189.03 | 192.75 | +1.21% | 134,000 |
| 2026-06-23 | 185.01 | 191.87 | 184.67 | 190.45 | -5.62% | 278,900 |
| 2026-06-22 | 204.23 | 205.64 | 200.78 | 201.79 | +3.49% | 144,400 |
| 2026-06-18 | 190.90 | 196.43 | 190.87 | 194.99 | +4.03% | 104,200 |
| 2026-06-17 | 188.00 | 192.84 | 185.36 | 187.43 | +0.82% | 95,500 |
| 2026-06-16 | 190.84 | 192.70 | 185.23 | 185.91 | -0.24% | 70,700 |
| 2026-06-15 | 184.89 | 187.90 | 183.93 | 186.35 | +6.49% | 81,400 |
| 2026-06-12 | 173.97 | 176.51 | 172.02 | 175.00 | +4.13% | 48,700 |
| 2026-06-11 | 158.13 | 168.34 | 157.82 | 168.06 | +16.13% | 81,200 |
| 2026-06-10 | 156.86 | 159.74 | 144.72 | 144.72 | -9.48% | 101,500 |
| 2026-06-09 | 166.85 | 167.53 | 154.45 | 159.88 | -3.40% | 125,000 |
| 2026-06-08 | 163.60 | 167.55 | 162.40 | 165.51 | +7.82% | 110,400 |
| 2026-06-05 | 164.20 | 167.65 | 152.40 | 153.51 | -13.27% | 111,500 |
| 2026-06-04 | 178.50 | 178.50 | 170.86 | 177.00 | +1.26% | 100,800 |
| 2026-06-03 | 177.00 | 177.00 | 172.20 | 174.80 | +2.93% | 59,200 |
| 2026-06-02 | 165.75 | 169.82 | 164.80 | 169.82 | +3.28% | 86,500 |
| 2026-06-01 | 161.08 | 164.59 | 155.00 | 164.42 | -0.74% | 96,000 |
| 2026-05-29 | 166.00 | 166.99 | 164.01 | 165.65 | -3.58% | 50,300 |
| 2026-05-28 | 165.16 | 172.83 | 165.01 | 171.80 | +1.09% | 63,600 |
| 2026-05-27 | 171.13 | 176.00 | 168.60 | 169.95 | +0.49% | 46,500 |
| 2026-05-26 | 167.88 | 169.85 | 165.50 | 169.12 | -0.18% | 66,100 |
| 2026-05-22 | 167.17 | 171.26 | 167.17 | 169.43 | -1.85% | 48,200 |
| 2026-05-21 | 169.00 | 173.51 | 167.00 | 172.63 | +1.68% | 57,400 |
| 2026-05-20 | 166.97 | 170.50 | 162.43 | 169.77 | +3.78% | 76,500 |
| 2026-05-19 | 157.70 | 163.88 | 156.16 | 163.58 | -1.66% | 65,000 |
| 2026-05-18 | 168.50 | 168.52 | 162.18 | 166.34 | -2.49% | 66,700 |
| 2026-05-15 | 173.00 | 173.00 | 167.82 | 170.58 | -5.93% | 69,000 |
| 2026-05-14 | 181.42 | 182.10 | 181.00 | 181.34 | +0.21% | 53,100 |
| 2026-05-13 | 179.78 | 183.00 | 177.99 | 180.96 | +1.04% | 38,200 |
| 2026-05-12 | 181.90 | 181.90 | 173.03 | 179.09 | -3.35% | 65,200 |
| 2026-05-11 | 186.71 | 186.71 | 183.07 | 185.30 | -6.57% | 59,100 |
| 2026-05-08 | 192.69 | 198.32 | 192.69 | 198.32 | +6.57% | 83,400 |
| 2026-05-07 | 190.00 | 192.47 | 185.28 | 186.09 | -5.54% | 185,800 |
| 2026-05-06 | 190.00 | 197.00 | 190.00 | 197.00 | +5.90% | 96,000 |
| 2026-05-05 | 185.89 | 190.00 | 184.75 | 186.02 | +2.56% | 96,300 |
| 2026-05-04 | 181.10 | 184.47 | 177.57 | 181.37 | +0.00% | 55,800 |
| 2026-05-01 | 175.71 | 182.85 | 174.93 | 181.37 | -3.01% | 74,400 |
| 2026-04-30 | 183.85 | 189.20 | 181.80 | 187.00 | +2.92% | 75,600 |
| 2026-04-29 | 181.60 | 183.50 | 178.75 | 181.70 | -0.07% | 74,200 |
| 2026-04-28 | 180.62 | 182.97 | 179.34 | 181.83 | -7.23% | 98,100 |
| 2026-04-27 | 196.99 | 197.39 | 184.98 | 196.00 | +3.74% | 103,000 |
| 2026-04-24 | 187.29 | 191.05 | 185.83 | 188.94 | +8.32% | 62,100 |
| 2026-04-23 | 174.83 | 178.00 | 171.31 | 174.42 | -2.01% | 87,100 |
| 2026-04-22 | 174.70 | 178.00 | 174.37 | 178.00 | +6.45% | 64,400 |
| 2026-04-21 | 171.23 | 172.54 | 167.04 | 167.21 | -3.77% | 65,600 |
| 2026-04-20 | 173.23 | 174.85 | 171.61 | 173.76 | -4.46% | 67,600 |
| 2026-04-17 | 180.00 | 184.84 | 180.00 | 181.88 | +2.19% | 54,100 |
| 2026-04-16 | 176.44 | 178.13 | 175.23 | 177.99 | +2.29% | 62,000 |
| 2026-04-15 | 176.50 | 176.50 | 172.18 | 174.01 | -0.47% | 53,500 |
| 2026-04-14 | 171.88 | 174.98 | 170.66 | 174.83 | +8.61% | 214,800 |
| 2026-04-13 | 156.03 | 161.16 | 156.02 | 160.97 | +1.05% | 97,200 |
| 2026-04-10 | 157.39 | 160.06 | 157.39 | 159.30 | -0.09% | 50,500 |
| 2026-04-09 | 155.36 | 160.11 | 155.33 | 159.44 | -1.12% | 101,000 |
| 2026-04-08 | 169.00 | 169.00 | 157.87 | 161.25 | +14.09% | 92,800 |
| 2026-04-07 | 138.42 | 141.64 | 135.16 | 141.34 | +1.72% | 67,900 |
| 2026-04-06 | 136.00 | 139.89 | 136.00 | 138.95 | +2.44% | 76,100 |
| 2026-04-02 | 134.00 | 136.07 | 129.68 | 135.64 | -5.81% | 71,600 |
| 2026-04-01 | 142.81 | 145.67 | 141.89 | 144.00 | +6.03% | 62,300 |
| 2026-03-31 | 128.00 | 136.51 | 128.00 | 135.81 | +7.06% | 82,200 |
| 2026-03-30 | 132.60 | 132.60 | 125.48 | 126.86 | -5.38% | 73,500 |
| 2026-03-27 | 136.75 | 136.75 | 132.10 | 134.08 | -1.55% | 110,800 |
| 2026-03-26 | 142.14 | 142.95 | 136.19 | 136.19 | -7.82% | 106,900 |
| 2026-03-25 | 152.00 | 152.00 | 146.76 | 147.75 | +2.96% | 41,400 |
| 2026-03-24 | 137.00 | 144.67 | 137.00 | 143.50 | -4.94% | 127,200 |
| 2026-03-23 | 152.33 | 153.09 | 148.83 | 150.96 | +7.35% | 100,000 |
| 2026-03-20 | 151.75 | 151.75 | 140.62 | 140.62 | -8.13% | 64,200 |
| 2026-03-19 | 148.75 | 154.78 | 145.75 | 153.07 | +2.50% | 78,200 |
| 2026-03-18 | 154.85 | 155.16 | 149.28 | 149.33 | -0.82% | 92,200 |
| 2026-03-17 | 149.40 | 152.23 | 149.40 | 150.56 | -2.17% | 42,400 |
| 2026-03-16 | 153.02 | 155.92 | 152.87 | 153.90 | +6.31% | 74,600 |
| 2026-03-13 | 149.83 | 150.74 | 143.76 | 144.76 | -2.85% | 93,000 |
| 2026-03-12 | 156.05 | 156.05 | 148.63 | 149.00 | -3.64% | 49,100 |
| 2026-03-11 | 154.96 | 158.12 | 153.10 | 154.63 | -1.12% | 54,100 |
| 2026-03-10 | 152.30 | 160.08 | 152.30 | 156.38 | -0.71% | 114,000 |
| 2026-03-09 | 148.00 | 157.57 | 142.40 | 157.50 | +2.68% | 107,500 |
| 2026-03-06 | 164.00 | 164.00 | 153.39 | 153.39 | -3.20% | 51,200 |
| 2026-03-05 | 160.91 | 162.68 | 154.35 | 158.46 | -4.10% | 53,600 |
| 2026-03-04 | 163.75 | 166.41 | 163.01 | 165.23 | +1.50% | 56,100 |
| 2026-03-03 | 155.00 | 163.00 | 153.51 | 162.79 | -3.10% | 79,600 |
| 2026-03-02 | 164.85 | 168.65 | 163.77 | 167.99 | -2.91% | 88,900 |
| 2026-02-27 | 169.05 | 173.93 | 169.05 | 173.03 | -2.25% | 53,500 |
| 2026-02-26 | 182.80 | 182.80 | 173.92 | 177.01 | -5.22% | 53,700 |
| 2026-02-25 | 184.74 | 188.00 | 184.74 | 186.75 | +7.05% | 49,500 |
| 2026-02-24 | 171.50 | 175.22 | 171.49 | 174.45 | +5.71% | 36,500 |
| 2026-02-23 | 164.41 | 166.79 | 164.41 | 165.02 | -0.74% | 29,700 |
| 2026-02-20 | 164.99 | 166.85 | 161.27 | 166.25 | +0.40% | 53,900 |
| 2026-02-19 | 167.20 | 167.20 | 161.43 | 165.59 | -6.21% | 62,300 |
| 2026-02-18 | 177.99 | 177.99 | 172.28 | 176.55 | +0.21% | 58,100 |
| 2026-02-17 | 170.00 | 176.93 | 170.00 | 176.18 | -1.94% | 43,300 |
| 2026-02-13 | 179.35 | 181.09 | 176.12 | 179.67 | +5.71% | 37,500 |
| 2026-02-12 | 175.80 | 178.00 | 168.82 | 169.96 | -7.55% | 76,900 |
| 2026-02-11 | 179.15 | 185.79 | 179.15 | 183.84 | +2.66% | 50,600 |
| 2026-02-10 | 178.45 | 181.67 | 178.00 | 179.08 | +0.35% | 78,700 |
| 2026-02-09 | 176.50 | 178.99 | 174.10 | 178.45 | +4.36% | 132,600 |
| 2026-02-06 | 164.00 | 171.00 | 157.31 | 171.00 | +10.07% | 116,100 |
| 2026-02-05 | 155.18 | 156.31 | 153.01 | 155.36 | -2.45% | 107,300 |
| 2026-02-04 | 160.00 | 167.97 | 156.82 | 159.27 | -1.64% | 103,300 |
| 2026-02-03 | 170.00 | 170.00 | 157.80 | 161.93 | -0.56% | 91,800 |
| 2026-02-02 | 161.70 | 164.62 | 160.22 | 162.85 | -1.56% | 123,600 |
| 2026-01-30 | 158.00 | 167.91 | 158.00 | 165.43 | -5.21% | 88,300 |
| 2026-01-29 | 172.01 | 175.00 | 170.94 | 174.53 | -8.15% | 81,900 |
| 2026-01-28 | 181.19 | 195.42 | 181.19 | 190.01 | +17.12% | 140,100 |
| 2026-01-27 | 161.57 | 164.49 | 160.07 | 162.24 | +6.80% | 104,600 |
| 2026-01-26 | 153.00 | 155.23 | 151.26 | 151.91 | +2.25% | 42,600 |
| 2026-01-23 | 150.78 | 150.78 | 147.56 | 148.56 | +1.52% | 43,800 |
| 2026-01-22 | 144.60 | 146.34 | 144.44 | 146.34 | +4.54% | 49,800 |
| 2026-01-21 | 137.51 | 141.13 | 136.03 | 139.99 | +6.08% | 62,700 |
| 2026-01-20 | 134.00 | 134.00 | 130.00 | 131.97 | -8.03% | 66,200 |
| 2026-01-16 | 143.20 | 144.34 | 142.05 | 143.50 | -0.69% | 57,400 |
| 2026-01-15 | 144.56 | 146.80 | 143.53 | 144.50 | +0.50% | 42,600 |
| 2026-01-14 | 142.50 | 144.99 | 140.00 | 143.78 | +2.60% | 84,600 |
| 2026-01-13 | 138.62 | 142.17 | 138.62 | 140.13 | +2.75% | 57,000 |
| 2026-01-12 | 135.80 | 137.23 | 135.31 | 136.38 | +0.60% | 40,900 |
| 2026-01-09 | 128.75 | 135.86 | 127.01 | 135.57 | +4.84% | 70,900 |
| 2026-01-08 | 128.93 | 130.89 | 128.31 | 129.31 | -1.92% | 30,700 |
| 2026-01-07 | 134.25 | 134.25 | 131.55 | 131.84 | -4.14% | 84,900 |
| 2026-01-06 | 137.78 | 138.86 | 135.98 | 137.53 | -0.29% | 77,400 |
| 2026-01-05 | 137.00 | 138.30 | 134.92 | 137.93 | +6.50% | 117,400 |
| 2026-01-02 | 125.80 | 129.72 | 125.80 | 129.51 | +2.52% | 50,900 |
| 2025-12-31 | 127.00 | 127.00 | 124.98 | 126.33 | -0.53% | 23,300 |
| 2025-12-30 | 126.61 | 127.27 | 125.84 | 127.00 | +0.77% | 24,000 |
| 2025-12-29 | 120.05 | 126.59 | 120.05 | 126.03 | -2.26% | 30,900 |
| 2025-12-26 | 122.73 | 129.49 | 122.73 | 128.95 | -0.21% | 26,400 |
| 2025-12-24 | 127.50 | 131.18 | 127.50 | 129.22 | +1.54% | 17,600 |
| 2025-12-23 | 131.30 | 131.30 | 125.71 | 127.26 | -0.09% | 47,900 |
| 2025-12-22 | 126.00 | 127.88 | 126.00 | 127.38 | +1.90% | 31,700 |
| 2025-12-19 | 123.94 | 127.38 | 123.94 | 125.01 | +1.35% | 45,300 |
| 2025-12-18 | 119.40 | 123.71 | 119.40 | 123.35 | +2.37% | 95,000 |
| 2025-12-17 | 124.14 | 124.29 | 120.17 | 120.50 | -4.10% | 50,600 |
| 2025-12-16 | 124.88 | 125.96 | 124.39 | 125.65 | +0.88% | 53,300 |
| 2025-12-15 | 125.68 | 126.07 | 124.41 | 124.55 | -1.68% | 45,800 |
| 2025-12-12 | 133.10 | 133.10 | 125.23 | 126.68 | -8.24% | 51,500 |
| 2025-12-11 | 135.00 | 138.05 | 134.50 | 138.05 | +4.90% | 53,200 |
| 2025-12-10 | 128.78 | 131.60 | 127.39 | 131.60 | +0.97% | 55,200 |
| 2025-12-09 | 130.25 | 131.56 | 129.81 | 130.33 | +0.09% | 29,200 |
| 2025-12-08 | 134.76 | 134.76 | 128.17 | 130.21 | -0.56% | 61,600 |
| 2025-12-05 | 131.00 | 131.46 | 129.99 | 130.94 | -0.72% | 25,200 |
| 2025-12-04 | 133.67 | 133.73 | 131.28 | 131.89 | -1.97% | 74,800 |
| 2025-12-03 | 132.00 | 134.54 | 131.18 | 134.54 | +4.36% | 91,100 |
| 2025-12-02 | 129.00 | 129.35 | 127.10 | 128.92 | +0.47% | 36,900 |
| 2025-12-01 | 124.86 | 128.98 | 124.86 | 128.32 | -3.37% | 62,800 |
| 2025-11-28 | 130.00 | 133.88 | 130.00 | 132.79 | +4.07% | 37,100 |
| 2025-11-26 | 124.60 | 127.80 | 123.00 | 127.60 | +3.29% | 142,300 |
| 2025-11-25 | 122.63 | 123.95 | 119.39 | 123.53 | +0.82% | 101,200 |
| 2025-11-24 | 119.90 | 124.33 | 119.00 | 122.52 | +2.11% | 131,900 |
| 2025-11-21 | 114.87 | 119.99 | 113.38 | 119.99 | -2.06% | 80,400 |
| 2025-11-20 | 133.00 | 137.35 | 122.49 | 122.52 | -2.14% | 141,700 |
| 2025-11-19 | 125.70 | 126.50 | 122.80 | 125.20 | +1.50% | 70,100 |
| 2025-11-18 | 124.88 | 125.95 | 121.42 | 123.35 | -1.56% | 60,600 |
| 2025-11-17 | 127.75 | 128.87 | 124.25 | 125.31 | -1.91% | 53,600 |
| 2025-11-14 | 125.00 | 128.84 | 120.15 | 127.75 | +0.43% | 226,500 |
| 2025-11-13 | 128.37 | 130.88 | 127.00 | 127.20 | -0.63% | 270,700 |
| 2025-11-12 | 129.33 | 129.57 | 127.58 | 128.01 | -0.67% | 44,000 |
| 2025-11-11 | 126.00 | 131.50 | 126.00 | 128.87 | -5.43% | 53,200 |
| 2025-11-10 | 134.55 | 136.53 | 133.80 | 136.27 | +5.75% | 56,700 |
| 2025-11-07 | 130.00 | 130.00 | 125.00 | 128.86 | -3.61% | 92,800 |
| 2025-11-06 | 138.39 | 138.39 | 133.20 | 133.68 | -3.40% | 68,400 |
| 2025-11-05 | 135.00 | 139.11 | 133.58 | 138.39 | +0.22% | 74,400 |
| 2025-11-04 | 141.30 | 143.30 | 138.08 | 138.09 | -9.19% | 94,400 |
| 2025-11-03 | 150.95 | 152.70 | 150.29 | 152.06 | +1.37% | 50,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+30.49%). Worst month: Mar (-14.54%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Advantest Corp DRC's (ATEYY) latest close?
215.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is ATEYY's 52-week high and low?
272.50 high and 113.38 low over the trailing 52 weeks, as of 2026-10-30.
What is Advantest Corp DRC's strongest and weakest month historically?
Historically, ATEYY's strongest calendar month has been Jun (average +30.49%) and its weakest Mar (average -14.54%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 767 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ATEYY?
Pullback inside an uptrend stack: Trades -2.7% vs the 50-day and +15.9% vs the 200-day average, 20.8% below the 52-week high and +90.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ATEYY above its 50-day and 200-day moving averages?
Advantest Corp DRC trades 2.7% below its 50-day and 15.9% above its 200-day moving average (7.4% below its 20-day). As of 2026-10-30.