Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 42,930
+240 (0.56%)
May 1, 2026, 3:30 PM JST
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 43,540.00 | 44,520.00 | 40,500.00 | 42,930.00 | 42,930.00 | 0.56% | 7,701,500 |
| Apr 30, 2026 | 43,370.00 | 44,460.00 | 42,520.00 | 42,690.00 | 42,690.00 | -3.70% | 3,092,200 |
| Apr 28, 2026 | 45,100.00 | 46,090.00 | 44,060.00 | 44,330.00 | 44,330.00 | -3.15% | 3,858,100 |
| Apr 27, 2026 | 45,600.00 | 46,450.00 | 45,000.00 | 45,770.00 | 45,770.00 | 1.58% | 4,078,300 |
| Apr 24, 2026 | 44,530.00 | 45,950.00 | 44,350.00 | 45,060.00 | 45,060.00 | 3.82% | 4,801,300 |
| Apr 23, 2026 | 45,490.00 | 45,990.00 | 43,100.00 | 43,400.00 | 43,400.00 | -3.13% | 5,153,500 |
| Apr 22, 2026 | 44,700.00 | 45,520.00 | 44,110.00 | 44,800.00 | 44,800.00 | 0.63% | 4,291,700 |
| Apr 21, 2026 | 42,450.00 | 44,590.00 | 42,340.00 | 44,520.00 | 44,520.00 | 5.70% | 3,987,500 |
| Apr 20, 2026 | 40,640.00 | 42,390.00 | 40,530.00 | 42,120.00 | 42,120.00 | 5.43% | 3,647,800 |
| Apr 17, 2026 | 41,510.00 | 41,700.00 | 39,950.00 | 39,950.00 | 39,950.00 | -4.93% | 3,765,300 |
| Apr 16, 2026 | 41,510.00 | 42,300.00 | 40,630.00 | 42,020.00 | 42,020.00 | 1.57% | 5,658,900 |
| Apr 15, 2026 | 43,500.00 | 44,940.00 | 41,210.00 | 41,370.00 | 41,370.00 | -3.34% | 9,334,600 |
| Apr 14, 2026 | 42,000.00 | 43,530.00 | 41,630.00 | 42,800.00 | 42,800.00 | 3.81% | 4,931,100 |
| Apr 13, 2026 | 41,100.00 | 41,570.00 | 40,480.00 | 41,230.00 | 41,230.00 | -0.84% | 3,913,200 |
| Apr 10, 2026 | 39,100.00 | 41,630.00 | 39,000.00 | 41,580.00 | 41,580.00 | 7.44% | 6,074,300 |
| Apr 9, 2026 | 39,000.00 | 39,250.00 | 38,340.00 | 38,700.00 | 38,700.00 | -3.10% | 4,051,500 |
| Apr 8, 2026 | 38,100.00 | 40,100.00 | 37,720.00 | 39,940.00 | 39,940.00 | 9.22% | 7,877,100 |
| Apr 7, 2026 | 37,330.00 | 37,330.00 | 36,470.00 | 36,570.00 | 36,570.00 | -2.38% | 3,874,200 |
| Apr 6, 2026 | 35,860.00 | 37,680.00 | 35,720.00 | 37,460.00 | 37,460.00 | 4.46% | 5,163,000 |
| Apr 3, 2026 | 36,100.00 | 36,360.00 | 35,640.00 | 35,860.00 | 35,860.00 | 2.40% | 3,154,900 |
| Apr 2, 2026 | 35,350.00 | 37,020.00 | 34,510.00 | 35,020.00 | 35,020.00 | -0.93% | 6,725,700 |
| Apr 1, 2026 | 34,470.00 | 35,470.00 | 33,760.00 | 35,350.00 | 35,350.00 | 6.00% | 4,810,900 |
| Mar 31, 2026 | 33,910.00 | 34,830.00 | 32,910.00 | 33,350.00 | 33,350.00 | -5.52% | 5,721,800 |
| Mar 30, 2026 | 33,570.00 | 35,350.00 | 33,520.00 | 35,300.00 | 35,300.00 | 0.94% | 4,743,400 |
| Mar 27, 2026 | 34,110.00 | 35,100.00 | 33,800.00 | 34,970.00 | 34,970.00 | 1.16% | 4,068,100 |
| Mar 26, 2026 | 33,700.00 | 35,070.00 | 33,600.00 | 34,570.00 | 34,570.00 | 3.47% | 4,028,500 |
| Mar 25, 2026 | 33,270.00 | 33,910.00 | 32,790.00 | 33,410.00 | 33,410.00 | 4.83% | 3,641,600 |
| Mar 24, 2026 | 32,730.00 | 33,040.00 | 31,200.00 | 31,870.00 | 31,870.00 | -0.50% | 3,161,400 |
| 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 |