Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 34,390
+100 (0.29%)
Mar 3, 2026, 12:55 PM JST
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 34,050.00 | 34,300.00 | 33,460.00 | 34,230.00 | - | -0.17% | 877,500 |
| Mar 2, 2026 | 32,380.00 | 34,630.00 | 31,850.00 | 34,290.00 | 34,290.00 | 1.87% | 4,934,500 |
| Feb 27, 2026 | 32,390.00 | 33,930.00 | 31,780.00 | 33,660.00 | 33,660.00 | 0.51% | 4,895,000 |
| Feb 26, 2026 | 32,750.00 | 33,490.00 | 31,630.00 | 33,490.00 | 33,490.00 | 2.92% | 4,103,500 |
| Feb 25, 2026 | 32,260.00 | 33,120.00 | 32,160.00 | 32,540.00 | 32,540.00 | 1.94% | 2,879,500 |
| Feb 24, 2026 | 30,850.00 | 32,070.00 | 30,800.00 | 31,920.00 | 31,920.00 | 4.18% | 3,028,400 |
| Feb 20, 2026 | 30,730.00 | 30,770.00 | 29,985.00 | 30,640.00 | 30,640.00 | -1.19% | 2,249,600 |
| Feb 19, 2026 | 31,480.00 | 31,790.00 | 30,720.00 | 31,010.00 | 31,010.00 | -0.51% | 2,568,400 |
| Feb 18, 2026 | 30,600.00 | 31,390.00 | 30,490.00 | 31,170.00 | 31,170.00 | 1.80% | 1,850,000 |
| Feb 17, 2026 | 30,940.00 | 31,110.00 | 30,200.00 | 30,620.00 | 30,620.00 | -0.29% | 1,740,800 |
| Feb 16, 2026 | 30,980.00 | 31,110.00 | 30,340.00 | 30,710.00 | 30,710.00 | -0.49% | 1,783,100 |
| Feb 13, 2026 | 30,450.00 | 31,160.00 | 30,320.00 | 30,860.00 | 30,860.00 | -0.93% | 2,403,200 |
| Feb 12, 2026 | 31,600.00 | 31,690.00 | 30,880.00 | 31,150.00 | 31,150.00 | 0.78% | 2,820,800 |
| Feb 10, 2026 | 31,550.00 | 31,700.00 | 30,430.00 | 30,910.00 | 30,910.00 | -1.25% | 3,414,600 |
| Feb 9, 2026 | 31,600.00 | 31,860.00 | 31,110.00 | 31,300.00 | 31,300.00 | 3.68% | 3,787,700 |
| Feb 6, 2026 | 29,305.00 | 30,410.00 | 28,800.00 | 30,190.00 | 30,190.00 | 4.50% | 5,418,000 |
| Feb 5, 2026 | 29,400.00 | 30,410.00 | 28,660.00 | 28,890.00 | 28,890.00 | -3.07% | 5,541,300 |
| Feb 4, 2026 | 30,550.00 | 30,590.00 | 29,375.00 | 29,805.00 | 29,805.00 | -7.15% | 5,969,900 |
| Feb 3, 2026 | 32,350.00 | 32,590.00 | 31,420.00 | 32,100.00 | 32,100.00 | 2.52% | 4,795,500 |
| Feb 2, 2026 | 33,830.00 | 34,230.00 | 31,170.00 | 31,310.00 | 31,310.00 | -13.96% | 7,810,900 |
| Jan 30, 2026 | 37,200.00 | 37,450.00 | 36,030.00 | 36,390.00 | 36,390.00 | -2.86% | 4,612,300 |
| Jan 29, 2026 | 39,220.00 | 39,500.00 | 36,350.00 | 37,460.00 | 37,460.00 | -4.49% | 8,151,100 |
| Jan 28, 2026 | 37,360.00 | 40,320.00 | 37,000.00 | 39,220.00 | 39,220.00 | 6.29% | 6,675,700 |
| Jan 27, 2026 | 36,290.00 | 37,140.00 | 35,780.00 | 36,900.00 | 36,900.00 | 3.36% | 3,465,800 |
| Jan 26, 2026 | 35,790.00 | 36,620.00 | 35,410.00 | 35,700.00 | 35,700.00 | -2.16% | 3,363,300 |
| Jan 23, 2026 | 37,000.00 | 37,200.00 | 36,200.00 | 36,490.00 | 36,490.00 | -5.78% | 5,360,300 |
| Jan 22, 2026 | 37,600.00 | 39,370.00 | 37,410.00 | 38,730.00 | 38,730.00 | 5.82% | 6,996,600 |
| Jan 21, 2026 | 35,480.00 | 36,980.00 | 35,250.00 | 36,600.00 | 36,600.00 | 1.58% | 4,188,600 |
| Jan 20, 2026 | 36,620.00 | 36,860.00 | 35,550.00 | 36,030.00 | 36,030.00 | -2.62% | 3,031,200 |
| Jan 19, 2026 | 36,300.00 | 37,320.00 | 35,860.00 | 37,000.00 | 37,000.00 | 1.12% | 4,008,500 |
| Jan 16, 2026 | 36,600.00 | 36,930.00 | 35,520.00 | 36,590.00 | 36,590.00 | 2.12% | 5,313,800 |
| Jan 15, 2026 | 34,250.00 | 36,000.00 | 33,730.00 | 35,830.00 | 35,830.00 | 2.96% | 4,974,600 |
| Jan 14, 2026 | 33,670.00 | 35,290.00 | 33,460.00 | 34,800.00 | 34,800.00 | 5.20% | 5,291,800 |
| Jan 13, 2026 | 32,480.00 | 34,100.00 | 32,360.00 | 33,080.00 | 33,080.00 | 8.89% | 6,675,000 |
| Jan 9, 2026 | 30,710.00 | 30,950.00 | 29,680.00 | 30,380.00 | 30,380.00 | -1.04% | 3,198,400 |
| Jan 8, 2026 | 31,900.00 | 32,040.00 | 30,700.00 | 30,700.00 | 30,700.00 | -4.36% | 2,837,800 |
| Jan 7, 2026 | 32,800.00 | 33,130.00 | 31,780.00 | 32,100.00 | 32,100.00 | -2.01% | 3,275,500 |
| Jan 6, 2026 | 32,000.00 | 32,820.00 | 31,770.00 | 32,760.00 | 32,760.00 | 3.31% | 4,355,300 |
| Jan 5, 2026 | 30,950.00 | 32,030.00 | 30,510.00 | 31,710.00 | 31,710.00 | 6.97% | 4,233,000 |
| Dec 30, 2025 | 29,415.00 | 29,880.00 | 29,020.00 | 29,645.00 | 29,645.00 | 0.76% | 3,112,100 |
| Dec 29, 2025 | 30,050.00 | 30,070.00 | 29,310.00 | 29,420.00 | 29,420.00 | -1.93% | 2,220,500 |
| Dec 26, 2025 | 29,575.00 | 30,040.00 | 29,465.00 | 30,000.00 | 29,868.00 | 2.18% | 2,762,500 |
| Dec 25, 2025 | 29,720.00 | 29,860.00 | 29,240.00 | 29,360.00 | 29,230.82 | -1.26% | 1,934,500 |
| Dec 24, 2025 | 30,030.00 | 30,170.00 | 29,610.00 | 29,735.00 | 29,604.17 | -0.88% | 2,277,100 |
| Dec 23, 2025 | 30,000.00 | 30,130.00 | 29,720.00 | 30,000.00 | 29,868.00 | -0.73% | 2,234,600 |
| Dec 22, 2025 | 30,010.00 | 30,390.00 | 29,735.00 | 30,220.00 | 30,087.03 | 5.96% | 2,772,100 |
| Dec 19, 2025 | 28,590.00 | 29,060.00 | 28,340.00 | 28,520.00 | 28,394.51 | 1.53% | 3,856,900 |
| Dec 18, 2025 | 28,325.00 | 28,625.00 | 27,800.00 | 28,090.00 | 27,966.40 | -4.26% | 3,973,900 |
| Dec 17, 2025 | 29,590.00 | 29,850.00 | 28,860.00 | 29,340.00 | 29,210.90 | -0.36% | 4,268,200 |
| Dec 16, 2025 | 30,120.00 | 30,300.00 | 29,350.00 | 29,445.00 | 29,315.44 | -2.82% | 3,368,100 |