Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 14,265
-260 (-1.79%)
Aug 6, 2025, 2:45 PM JST
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14,205.00 | 14,420.00 | 14,055.00 | 14,335.00 | 14,335.00 | -1.31% | 3,940,200 |
| 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 |
| Jun 27, 2025 | 19,450.00 | 19,660.00 | 18,900.00 | 19,545.00 | 19,545.00 | 1.80% | 14,549,400 |
| Jun 26, 2025 | 18,750.00 | 19,580.00 | 18,520.00 | 19,200.00 | 19,027.00 | 2.15% | 14,149,900 |
| Jun 25, 2025 | 18,895.00 | 18,960.00 | 18,360.00 | 18,795.00 | 18,625.65 | 2.40% | 15,417,900 |
| Jun 24, 2025 | 17,400.00 | 18,355.00 | 17,110.00 | 18,355.00 | 18,189.61 | 13.30% | 17,756,800 |
| Jun 23, 2025 | 16,125.00 | 16,305.00 | 15,655.00 | 16,200.00 | 16,054.03 | -1.64% | 10,054,000 |
| Jun 20, 2025 | 15,735.00 | 16,560.00 | 15,640.00 | 16,470.00 | 16,321.60 | 4.97% | 10,343,600 |
| Jun 19, 2025 | 16,250.00 | 16,275.00 | 15,600.00 | 15,690.00 | 15,548.63 | -2.85% | 7,041,900 |
| Jun 18, 2025 | 15,285.00 | 16,415.00 | 15,280.00 | 16,150.00 | 16,004.48 | 4.77% | 11,245,800 |
| Jun 17, 2025 | 15,200.00 | 15,490.00 | 15,195.00 | 15,415.00 | 15,276.10 | 4.01% | 5,364,900 |
| Jun 16, 2025 | 14,780.00 | 14,945.00 | 14,645.00 | 14,820.00 | 14,686.47 | 1.54% | 3,548,900 |
| Jun 13, 2025 | 15,200.00 | 15,245.00 | 14,590.00 | 14,595.00 | 14,463.49 | -3.85% | 5,136,000 |
| Jun 12, 2025 | 15,100.00 | 15,325.00 | 15,040.00 | 15,180.00 | 15,043.22 | -0.88% | 4,474,500 |
| Jun 11, 2025 | 15,200.00 | 15,495.00 | 15,100.00 | 15,315.00 | 15,177.01 | 2.79% | 5,775,700 |
| Jun 10, 2025 | 15,080.00 | 15,270.00 | 14,890.00 | 14,900.00 | 14,765.74 | 0.07% | 5,054,500 |
| Jun 9, 2025 | 14,770.00 | 15,090.00 | 14,640.00 | 14,890.00 | 14,755.83 | 2.51% | 4,355,100 |
| Jun 6, 2025 | 14,630.00 | 14,700.00 | 14,320.00 | 14,525.00 | 14,394.12 | -1.39% | 4,641,200 |
| Jun 5, 2025 | 14,050.00 | 14,775.00 | 14,020.00 | 14,730.00 | 14,597.28 | 5.63% | 6,964,300 |
| Jun 4, 2025 | 14,485.00 | 14,550.00 | 13,945.00 | 13,945.00 | 13,819.35 | -1.69% | 3,976,600 |
| Jun 3, 2025 | 14,300.00 | 14,420.00 | 14,130.00 | 14,185.00 | 14,057.19 | 0.39% | 3,131,200 |
| Jun 2, 2025 | 14,500.00 | 14,640.00 | 14,130.00 | 14,130.00 | 14,002.68 | -3.25% | 3,122,000 |
| May 30, 2025 | 15,020.00 | 15,035.00 | 14,515.00 | 14,605.00 | 14,473.40 | -4.35% | 4,819,000 |
| May 29, 2025 | 15,350.00 | 15,645.00 | 15,055.00 | 15,270.00 | 15,132.41 | 1.80% | 5,639,800 |
| May 28, 2025 | 14,985.00 | 15,170.00 | 14,800.00 | 15,000.00 | 14,864.84 | 2.15% | 4,671,400 |