Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 32,030
-3,060 (-8.72%)
At close: Mar 23, 2026
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 32,990.00 | 33,410.00 | 31,580.00 | 32,030.00 | 32,030.00 | -8.72% | 4,049,800 |
| Mar 19, 2026 | 34,900.00 | 35,750.00 | 34,660.00 | 35,090.00 | 35,090.00 | -2.58% | 3,239,200 |
| Mar 18, 2026 | 36,060.00 | 36,290.00 | 35,410.00 | 36,020.00 | 36,020.00 | 0.47% | 3,849,200 |
| Mar 17, 2026 | 38,000.00 | 38,000.00 | 35,850.00 | 35,850.00 | 35,850.00 | -5.16% | 4,370,200 |
| Mar 16, 2026 | 37,520.00 | 37,930.00 | 36,560.00 | 37,800.00 | 37,800.00 | 0.67% | 4,629,800 |
| Mar 13, 2026 | 34,950.00 | 37,990.00 | 34,850.00 | 37,550.00 | 37,550.00 | 3.30% | 7,181,900 |
| Mar 12, 2026 | 35,850.00 | 36,790.00 | 35,630.00 | 36,350.00 | 36,350.00 | 0.41% | 4,310,900 |
| Mar 11, 2026 | 35,140.00 | 36,870.00 | 34,310.00 | 36,200.00 | 36,200.00 | 4.11% | 6,110,400 |
| Mar 10, 2026 | 32,990.00 | 34,840.00 | 32,860.00 | 34,770.00 | 34,770.00 | 14.53% | 5,530,900 |
| Mar 9, 2026 | 30,500.00 | 30,930.00 | 28,810.00 | 30,360.00 | 30,360.00 | -8.86% | 5,263,100 |
| Mar 6, 2026 | 32,850.00 | 33,480.00 | 31,900.00 | 33,310.00 | 33,310.00 | -0.72% | 4,291,200 |
| Mar 5, 2026 | 33,790.00 | 34,650.00 | 32,520.00 | 33,550.00 | 33,550.00 | 1.39% | 6,040,100 |
| Mar 4, 2026 | 33,520.00 | 35,030.00 | 32,310.00 | 33,090.00 | 33,090.00 | -3.30% | 5,876,600 |
| Mar 3, 2026 | 34,050.00 | 34,630.00 | 33,460.00 | 34,220.00 | 34,220.00 | -0.20% | 4,647,600 |
| 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 |