Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 32,600
+400 (1.24%)
At close: Dec 5, 2025
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,500.00 | 32,770.00 | 31,470.00 | 32,600.00 | 32,600.00 | 1.24% | 5,050,400 |
| Dec 4, 2025 | 30,170.00 | 32,420.00 | 29,960.00 | 32,200.00 | 32,200.00 | 6.24% | 7,196,900 |
| Dec 3, 2025 | 28,855.00 | 30,440.00 | 28,805.00 | 30,310.00 | 30,310.00 | 7.33% | 5,829,800 |
| Dec 2, 2025 | 28,120.00 | 28,900.00 | 27,920.00 | 28,240.00 | 28,240.00 | 1.75% | 4,283,000 |
| Dec 1, 2025 | 28,715.00 | 28,720.00 | 27,515.00 | 27,755.00 | 27,755.00 | -1.16% | 3,779,700 |
| Nov 28, 2025 | 27,800.00 | 28,080.00 | 27,425.00 | 28,080.00 | 28,080.00 | 0.83% | 3,048,300 |
| Nov 27, 2025 | 27,220.00 | 28,000.00 | 27,010.00 | 27,850.00 | 27,850.00 | 4.60% | 4,214,200 |
| Nov 26, 2025 | 26,950.00 | 27,350.00 | 26,445.00 | 26,625.00 | 26,625.00 | 0.51% | 3,896,300 |
| Nov 25, 2025 | 27,015.00 | 27,660.00 | 26,490.00 | 26,490.00 | 26,490.00 | -0.09% | 4,637,100 |
| Nov 21, 2025 | 26,455.00 | 27,150.00 | 26,305.00 | 26,515.00 | 26,515.00 | -5.15% | 4,985,900 |
| Nov 20, 2025 | 28,330.00 | 28,340.00 | 27,520.00 | 27,955.00 | 27,955.00 | 6.17% | 4,841,500 |
| Nov 19, 2025 | 26,785.00 | 26,965.00 | 25,590.00 | 26,330.00 | 26,330.00 | -2.19% | 5,748,100 |
| Nov 18, 2025 | 28,180.00 | 28,290.00 | 26,885.00 | 26,920.00 | 26,920.00 | -6.14% | 4,259,500 |
| Nov 17, 2025 | 28,090.00 | 28,735.00 | 27,830.00 | 28,680.00 | 28,680.00 | 2.08% | 3,565,200 |
| Nov 14, 2025 | 28,400.00 | 28,715.00 | 27,910.00 | 28,095.00 | 28,095.00 | -3.88% | 5,239,000 |
| Nov 13, 2025 | 29,000.00 | 29,425.00 | 28,665.00 | 29,230.00 | 29,230.00 | -0.19% | 3,984,700 |
| Nov 12, 2025 | 28,500.00 | 29,480.00 | 27,830.00 | 29,285.00 | 29,285.00 | 1.56% | 6,023,600 |
| Nov 11, 2025 | 29,335.00 | 30,400.00 | 28,600.00 | 28,835.00 | 28,835.00 | - | 7,327,900 |
| Nov 10, 2025 | 29,650.00 | 29,930.00 | 28,825.00 | 28,835.00 | 28,835.00 | -0.91% | 4,925,900 |
| Nov 7, 2025 | 29,195.00 | 29,540.00 | 28,400.00 | 29,100.00 | 29,100.00 | -2.00% | 6,306,000 |
| Nov 6, 2025 | 29,765.00 | 29,875.00 | 29,180.00 | 29,695.00 | 29,695.00 | 3.68% | 5,537,400 |
| Nov 5, 2025 | 29,215.00 | 29,790.00 | 28,065.00 | 28,640.00 | 28,640.00 | -6.92% | 12,632,100 |
| Nov 4, 2025 | 30,620.00 | 32,800.00 | 30,550.00 | 30,770.00 | 30,770.00 | 8.31% | 15,727,300 |
| Oct 31, 2025 | 30,460.00 | 30,480.00 | 27,060.00 | 28,410.00 | 28,410.00 | -0.58% | 20,729,700 |
| Oct 30, 2025 | 28,075.00 | 28,575.00 | 27,365.00 | 28,575.00 | 28,575.00 | 21.21% | 4,130,300 |
| Oct 29, 2025 | 22,325.00 | 23,810.00 | 22,310.00 | 23,575.00 | 23,575.00 | 7.70% | 12,823,000 |
| Oct 28, 2025 | 22,400.00 | 22,400.00 | 21,590.00 | 21,890.00 | 21,890.00 | -1.88% | 6,006,100 |
| Oct 27, 2025 | 21,945.00 | 22,310.00 | 21,720.00 | 22,310.00 | 22,310.00 | 2.91% | 6,114,400 |
| Oct 24, 2025 | 21,495.00 | 21,680.00 | 21,300.00 | 21,680.00 | 21,680.00 | 3.63% | 5,592,100 |
| Oct 23, 2025 | 20,600.00 | 20,920.00 | 20,355.00 | 20,920.00 | 20,920.00 | -2.29% | 6,515,600 |
| Oct 22, 2025 | 21,305.00 | 21,490.00 | 20,560.00 | 21,410.00 | 21,410.00 | 0.33% | 7,660,600 |
| Oct 21, 2025 | 22,000.00 | 22,000.00 | 21,255.00 | 21,340.00 | 21,340.00 | -1.82% | 8,923,100 |
| Oct 20, 2025 | 21,000.00 | 21,785.00 | 20,850.00 | 21,735.00 | 21,735.00 | 5.92% | 8,279,700 |
| Oct 17, 2025 | 20,710.00 | 21,085.00 | 20,320.00 | 20,520.00 | 20,520.00 | -2.12% | 6,442,800 |
| Oct 16, 2025 | 21,440.00 | 21,450.00 | 20,635.00 | 20,965.00 | 20,965.00 | -0.83% | 10,057,700 |
| Oct 15, 2025 | 19,785.00 | 21,315.00 | 19,585.00 | 21,140.00 | 21,140.00 | 6.77% | 12,859,000 |
| Oct 14, 2025 | 20,300.00 | 21,265.00 | 19,770.00 | 19,800.00 | 19,800.00 | -2.10% | 13,898,300 |
| Oct 10, 2025 | 20,000.00 | 20,305.00 | 19,685.00 | 20,225.00 | 20,225.00 | 0.22% | 7,135,500 |
| Oct 9, 2025 | 20,350.00 | 20,375.00 | 19,935.00 | 20,180.00 | 20,180.00 | 0.75% | 6,757,500 |
| Oct 8, 2025 | 20,000.00 | 20,475.00 | 19,835.00 | 20,030.00 | 20,030.00 | -1.67% | 7,347,500 |
| Oct 7, 2025 | 21,945.00 | 22,160.00 | 20,250.00 | 20,370.00 | 20,370.00 | -5.01% | 12,384,900 |
| Oct 6, 2025 | 21,000.00 | 21,695.00 | 20,630.00 | 21,445.00 | 21,445.00 | 7.17% | 11,992,500 |
| Oct 3, 2025 | 20,300.00 | 20,410.00 | 19,910.00 | 20,010.00 | 20,010.00 | -1.72% | 6,864,200 |
| Oct 2, 2025 | 20,700.00 | 21,165.00 | 20,205.00 | 20,360.00 | 20,360.00 | 2.72% | 9,305,400 |
| Oct 1, 2025 | 20,395.00 | 20,510.00 | 19,820.00 | 19,820.00 | 19,820.00 | -2.39% | 8,858,100 |
| Sep 30, 2025 | 20,395.00 | 20,570.00 | 20,065.00 | 20,305.00 | 20,305.00 | 0.49% | 8,316,300 |
| Sep 29, 2025 | 19,590.00 | 20,340.00 | 19,540.00 | 20,205.00 | 20,205.00 | 2.41% | 11,258,500 |
| Sep 26, 2025 | 21,260.00 | 21,290.00 | 19,705.00 | 19,730.00 | 19,730.00 | -8.36% | 17,125,100 |
| Sep 25, 2025 | 21,420.00 | 21,735.00 | 21,185.00 | 21,530.00 | 21,530.00 | 0.05% | 11,521,300 |
| Sep 24, 2025 | 21,290.00 | 22,310.00 | 21,045.00 | 21,520.00 | 21,520.00 | 1.53% | 25,404,400 |