Advantest Corp (PK) Historical Data - ADTTF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	40.99	40.99	40.99	500	40.99	CS
4	0.29	0.712530712531	40.7	44.237763	40.47	17547	42.52425212	CS
12	6.84	20.0292825769	34.15	44.237763	32.93	7203	37.06507781	CS
26	-0.65	-1.56099903939	41.64	48.37	31.662962	6359	36.51785637	CS
52	6.8925	20.2140919422	34.0975	48.37	23.15	4936	35.33413893	CS
156	17.966225	78.0333589952	23.023775	48.37	11.725	2570	33.03258172	CS
260	28.606575	231.006971012	12.383425	48.37	8.556425	2883	28.31076338	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	40.99	-3.05	-6.93	40.99	40.99	40.99	500
1721683680	44.04	0	0.00	44.04	44.04	44.04	0
1721424480	44.04	0	0.00	44.04	44.04	44.04	0
1721338080	44.04	0	0.00	44.04	44.04	44.04	0
1721251680	44.04	0	0.00	44.04	44.04	44.04	0
1721165280	44.04	0	0.00	44.04	44.04	44.04	0
1721078880	44.04	0	0.00	44.04	44.04	44.04	0
1720819680	44.04	0	0.00	44.04	44.04	44.04	0
1720733280	44.04	0	0.00	44.04	44.04	44.04	0
1720646880	44.04	3.5	8.63	43.7	44.237763	43.23	29780
1720560420	40.54	0	0.00	40.54	40.54	40.54	0
1720474020	40.54	0	0.00	40.54	40.54	40.54	0
1720214820	40.54	0	0.00	40.54	40.54	40.54	0
1720042020	40.54	0	0.00	40.54	40.54	40.54	0
1719955620	40.54	0	0.00	40.54	40.54	40.54	0
1719869220	40.54	0	0.00	40.54	40.54	40.54	0
1719610020	40.54	3.33	8.95	40.7	40.79	40.47	22362
1719523680	37.21	0	0.00	37.21	37.21	37.21	0
1719437280	37.21	0	0.00	37.21	37.21	37.21	0
1719350880	37.21	0.9	2.48	37.21	37.21	37.21	860
1719264540	36.31	0.39	1.09	36.31	36.31	36.31	9928
1719005040	35.92	0	0.00	35.92	35.92	35.92	0
1718918640	35.92	1.35	3.91	35.92	35.92	35.92	202
1718746080	34.57	0	0.00	34.57	34.57	34.57	0
1718659680	34.57	-0.68	-1.93	34.57	34.57	34.57	1685
1718400540	35.25	0	0.00	35.25	35.25	35.25	0
1718314140	35.25	-0.45	-1.26	35.21	35.25	35.2	8000
1718227380	35.7	2.35	7.05	35.46	35.85	34.2	2902
1718141340	33.35	-0.5	-1.48	33.35	33.35	33.35	112
1718055000	33.85	0	0.00	33.85	33.85	33.85	0
1717795800	33.85	-2.15	-5.97	33.7	33.85	33.7	1745
1717709400	36	1.25	3.60	34.75	36.59	34.75	400
1717622460	34.75	1.75	5.30	33.85	34.75	33.85	13806
1717536540	33	0	0.00	33	33	33	0
1717450140	33	0	0.00	33	33	33	0
1717190940	33	-2.73	-7.64	33	33	33	300
1717104540	35.73	0	0.00	35.73	35.73	35.73	0
1717018140	35.73	0	0.00	35.73	35.73	35.73	0
1716931740	35.73	-1.63	-4.36	35.73	35.73	35.73	3600
1716586140	37.36	0	0.00	37.36	37.36	37.36	0
1716499740	37.36	1.71	4.80	37.355	37.36	37.355	407
1716412800	35.65	0	0.00	35.65	35.65	35.65	101
1716326580	35.65	0	0.00	35.65	35.65	35.65	0
1716240180	35.65	0.12	0.34	35.65	35.73	35.65	6668
1715981340	35.53	0	0.00	35.53	35.53	35.53	0
1715894940	35.53	0.57	1.63	35.53	35.53	35.53	4298
1715808000	34.96	0.46	1.33	34.111167	35.750167	34.111167	7175
1715722140	34.5	1.57	4.77	34.5	34.5	34.5	146
1715635200	32.93	0	0.00	32.93	32.93	32.93	0
1715376000	32.93	-0.71	-2.10	32.93	32.93	32.93	10000
1715290140	33.635	0	0.00	33.635	33.635	33.635	0
1715203740	33.635	0	0.00	33.635	33.635	33.635	0
1715117340	33.635	-0.52	-1.51	33.635	33.635	33.635	329
1715030940	34.15	2.49	7.85	34.15	34.15	34.15	47559
1714771800	31.662962	0	0.00	31.662962	31.662962	31.662962	0
1714685400	31.662962	0	0.00	31.662962	31.662962	31.662962	0
1714599000	31.662962	0	0.00	31.662962	31.662962	31.662962	0
1714512600	31.662962	-0.49	-1.51	31.662962	31.815	31.662962	57271
1714425720	32.15	-0.59	-1.80	32.15	32.15	32.15	1500
1714166580	32.74	-1.53	-4.46	32.74	32.74	32.74	113
1714080420	34.27	0	0.00	34.27	34.27	34.27	0
1713994020	34.27	1.1	3.32	34.27	34.27	34.27	3500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advantest Corp (PK) (ADTTF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Advantest Corp (PK) (ADTTF) Historical

Advantest Corp (PK) (ADTTF)

Professional-Grade Tools, for Individual Investors.

Your Recent History