Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 16,050
+50 (0.31%)
Sep 9, 2025, 11:30 AM JST
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16,150.00 | 16,175.00 | 16,010.00 | 16,150.00 | - | 0.94% | 1,427,500 |
| Sep 8, 2025 | 15,990.00 | 16,185.00 | 15,800.00 | 16,000.00 | 16,000.00 | 2.27% | 4,976,400 |
| Sep 5, 2025 | 15,415.00 | 15,705.00 | 15,370.00 | 15,645.00 | 15,645.00 | 4.51% | 5,764,800 |
| Sep 4, 2025 | 15,005.00 | 15,085.00 | 14,880.00 | 14,970.00 | 14,970.00 | -0.17% | 3,343,000 |
| Sep 3, 2025 | 15,170.00 | 15,235.00 | 14,955.00 | 14,995.00 | 14,995.00 | -1.77% | 3,873,500 |
| Sep 2, 2025 | 15,390.00 | 15,500.00 | 15,210.00 | 15,265.00 | 15,265.00 | -0.26% | 3,476,500 |
| Sep 1, 2025 | 15,470.00 | 15,485.00 | 15,040.00 | 15,305.00 | 15,305.00 | -2.24% | 4,597,200 |
| Aug 29, 2025 | 15,960.00 | 16,110.00 | 15,515.00 | 15,655.00 | 15,655.00 | -1.91% | 6,341,600 |
| Aug 28, 2025 | 15,600.00 | 16,015.00 | 15,450.00 | 15,960.00 | 15,960.00 | 0.73% | 5,628,900 |
| Aug 27, 2025 | 15,645.00 | 15,920.00 | 15,490.00 | 15,845.00 | 15,845.00 | 1.28% | 5,621,400 |
| Aug 26, 2025 | 15,835.00 | 16,015.00 | 15,630.00 | 15,645.00 | 15,645.00 | -2.22% | 5,183,500 |
| Aug 25, 2025 | 16,175.00 | 16,390.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.28% | 7,415,500 |
| Aug 22, 2025 | 15,745.00 | 16,190.00 | 15,650.00 | 16,045.00 | 16,045.00 | 2.49% | 7,707,300 |
| Aug 21, 2025 | 15,925.00 | 16,160.00 | 15,645.00 | 15,655.00 | 15,655.00 | -3.07% | 5,511,400 |
| Aug 20, 2025 | 16,200.00 | 16,880.00 | 16,065.00 | 16,150.00 | 16,150.00 | -1.70% | 8,409,500 |
| Aug 19, 2025 | 16,770.00 | 16,955.00 | 16,325.00 | 16,430.00 | 16,430.00 | -2.35% | 8,215,100 |
| Aug 18, 2025 | 17,395.00 | 17,400.00 | 16,785.00 | 16,825.00 | 16,825.00 | -3.33% | 9,300,100 |
| Aug 15, 2025 | 16,345.00 | 17,480.00 | 16,310.00 | 17,405.00 | 17,405.00 | 8.31% | 19,350,400 |
| Aug 14, 2025 | 15,715.00 | 16,230.00 | 15,680.00 | 16,070.00 | 16,070.00 | 1.77% | 9,328,600 |
| Aug 13, 2025 | 15,885.00 | 16,190.00 | 15,510.00 | 15,790.00 | 15,790.00 | 1.97% | 12,534,700 |
| Aug 12, 2025 | 14,800.00 | 15,640.00 | 14,730.00 | 15,485.00 | 15,485.00 | 7.13% | 11,614,500 |
| Aug 8, 2025 | 14,150.00 | 14,985.00 | 13,715.00 | 14,455.00 | 14,455.00 | 1.12% | 15,343,500 |
| Aug 7, 2025 | 14,065.00 | 14,385.00 | 14,035.00 | 14,295.00 | 14,295.00 | 0.28% | 4,309,500 |
| Aug 6, 2025 | 14,205.00 | 14,420.00 | 14,055.00 | 14,255.00 | 14,255.00 | -1.86% | 4,986,300 |
| Aug 5, 2025 | 14,570.00 | 14,670.00 | 14,485.00 | 14,525.00 | 14,525.00 | 0.24% | 4,682,600 |
| Aug 4, 2025 | 14,090.00 | 14,630.00 | 14,035.00 | 14,490.00 | 14,490.00 | -0.89% | 5,877,900 |
| Aug 1, 2025 | 14,765.00 | 14,865.00 | 14,450.00 | 14,620.00 | 14,620.00 | -5.80% | 8,100,700 |
| Jul 31, 2025 | 15,010.00 | 15,540.00 | 14,980.00 | 15,520.00 | 15,520.00 | 3.81% | 7,312,500 |
| Jul 30, 2025 | 15,070.00 | 15,120.00 | 14,830.00 | 14,950.00 | 14,950.00 | 0.67% | 5,785,500 |
| Jul 29, 2025 | 15,500.00 | 15,660.00 | 14,740.00 | 14,850.00 | 14,850.00 | -8.31% | 15,780,600 |
| Jul 28, 2025 | 16,180.00 | 16,285.00 | 15,975.00 | 16,195.00 | 16,195.00 | -1.55% | 5,530,600 |
| Jul 25, 2025 | 16,800.00 | 17,045.00 | 16,405.00 | 16,450.00 | 16,450.00 | -3.01% | 7,851,600 |
| Jul 24, 2025 | 17,310.00 | 17,435.00 | 16,960.00 | 16,960.00 | 16,960.00 | -1.48% | 6,022,200 |
| Jul 23, 2025 | 17,070.00 | 17,525.00 | 16,910.00 | 17,215.00 | 17,215.00 | 1.26% | 8,133,300 |
| Jul 22, 2025 | 17,290.00 | 17,555.00 | 16,960.00 | 17,000.00 | 17,000.00 | -2.72% | 7,374,000 |
| Jul 18, 2025 | 17,400.00 | 17,695.00 | 17,230.00 | 17,475.00 | 17,475.00 | 1.25% | 9,613,700 |
| Jul 17, 2025 | 18,020.00 | 18,035.00 | 17,010.00 | 17,260.00 | 17,260.00 | -4.77% | 14,760,500 |
| Jul 16, 2025 | 19,300.00 | 19,950.00 | 18,085.00 | 18,125.00 | 18,125.00 | -4.96% | 21,240,100 |
| Jul 15, 2025 | 18,640.00 | 19,070.00 | 18,505.00 | 19,070.00 | 19,070.00 | 2.14% | 7,765,600 |
| Jul 14, 2025 | 19,100.00 | 19,195.00 | 18,470.00 | 18,670.00 | 18,670.00 | -3.09% | 8,217,700 |
| Jul 11, 2025 | 18,925.00 | 19,350.00 | 18,810.00 | 19,265.00 | 19,265.00 | 2.83% | 10,701,400 |
| Jul 10, 2025 | 18,960.00 | 18,960.00 | 18,665.00 | 18,735.00 | 18,735.00 | -0.43% | 6,393,500 |
| Jul 9, 2025 | 18,960.00 | 19,015.00 | 18,455.00 | 18,815.00 | 18,815.00 | 0.27% | 8,475,500 |
| Jul 8, 2025 | 18,565.00 | 19,130.00 | 18,500.00 | 18,765.00 | 18,765.00 | 0.70% | 8,796,200 |
| Jul 7, 2025 | 18,570.00 | 18,930.00 | 18,260.00 | 18,635.00 | 18,635.00 | -0.11% | 8,427,500 |
| Jul 4, 2025 | 19,050.00 | 19,160.00 | 18,600.00 | 18,655.00 | 18,655.00 | -1.24% | 11,554,200 |
| Jul 3, 2025 | 18,990.00 | 19,165.00 | 18,735.00 | 18,890.00 | 18,890.00 | 0.56% | 10,031,600 |
| Jul 2, 2025 | 18,000.00 | 18,965.00 | 18,000.00 | 18,785.00 | 18,785.00 | 0.08% | 15,472,600 |
| Jul 1, 2025 | 19,010.00 | 19,210.00 | 18,580.00 | 18,770.00 | 18,770.00 | -3.30% | 15,266,600 |
| Jun 30, 2025 | 19,865.00 | 20,630.00 | 19,300.00 | 19,410.00 | 19,410.00 | -0.69% | 20,516,300 |