Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 39,130
-1,590 (-3.90%)
Nov 4, 2026, 3:30 PM JST
Lasertec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 40,060.00 | 41,460.00 | 37,040.00 | 39,130.00 | 39,130.00 | -3.90% | 6,523,800 |
| Nov 2, 2026 | 37,000.00 | 40,770.00 | 36,330.00 | 40,720.00 | 40,720.00 | 8.01% | 7,056,000 |
| Oct 30, 2026 | 38,300.00 | 38,460.00 | 35,400.00 | 37,700.00 | 37,700.00 | -8.81% | 5,953,800 |
| Oct 29, 2026 | 42,000.00 | 42,250.00 | 40,100.00 | 41,340.00 | 41,340.00 | -0.60% | 4,459,400 |
| Oct 28, 2026 | 40,820.00 | 41,780.00 | 39,920.00 | 41,590.00 | 41,590.00 | 5.50% | 3,406,700 |
| Oct 27, 2026 | 38,940.00 | 39,910.00 | 38,780.00 | 39,420.00 | 39,420.00 | 4.90% | 3,496,300 |
| Oct 26, 2026 | 38,510.00 | 39,000.00 | 37,320.00 | 37,580.00 | 37,580.00 | -1.21% | 3,646,600 |
| Oct 23, 2026 | 35,490.00 | 38,230.00 | 35,020.00 | 38,040.00 | 38,040.00 | 2.12% | 5,354,900 |
| Oct 22, 2026 | 39,710.00 | 39,960.00 | 37,010.00 | 37,250.00 | 37,250.00 | -6.34% | 3,980,300 |
| Oct 21, 2026 | 40,350.00 | 41,070.00 | 39,410.00 | 39,770.00 | 39,770.00 | 1.48% | 4,659,900 |
| Oct 20, 2026 | 39,490.00 | 40,060.00 | 38,530.00 | 39,190.00 | 39,190.00 | -1.01% | 4,471,300 |
| Oct 19, 2026 | 39,100.00 | 40,270.00 | 38,570.00 | 39,590.00 | 39,590.00 | -3.91% | 5,211,100 |
| Oct 16, 2026 | 39,900.00 | 41,920.00 | 39,830.00 | 41,200.00 | 41,200.00 | 5.05% | 5,345,800 |
| Oct 15, 2026 | 43,270.00 | 43,410.00 | 39,100.00 | 39,220.00 | 39,220.00 | -13.56% | 7,434,100 |
| Oct 14, 2026 | 45,630.00 | 47,790.00 | 44,140.00 | 45,370.00 | 45,370.00 | -1.56% | 7,768,500 |
| Oct 13, 2026 | 46,220.00 | 47,090.00 | 45,100.00 | 46,090.00 | 46,090.00 | -5.09% | 5,182,800 |
| Oct 9, 2026 | 45,210.00 | 48,560.00 | 45,030.00 | 48,560.00 | 48,560.00 | 4.18% | 4,824,700 |
| Oct 8, 2026 | 46,380.00 | 47,760.00 | 45,200.00 | 46,610.00 | 46,610.00 | -0.19% | 4,658,900 |
| Oct 7, 2026 | 45,970.00 | 47,260.00 | 45,500.00 | 46,700.00 | 46,700.00 | 0.32% | 4,076,700 |
| Oct 6, 2026 | 45,610.00 | 46,820.00 | 45,400.00 | 46,550.00 | 46,550.00 | 0.78% | 3,634,600 |
| Oct 5, 2026 | 47,000.00 | 47,430.00 | 45,550.00 | 46,190.00 | 46,190.00 | 0.13% | 5,324,800 |
| Oct 2, 2026 | 46,110.00 | 48,950.00 | 45,730.00 | 46,130.00 | 46,130.00 | 0.92% | 6,802,900 |
| Oct 1, 2026 | 42,200.00 | 45,910.00 | 42,180.00 | 45,710.00 | 45,710.00 | 11.14% | 5,305,700 |
| Sep 30, 2026 | 42,030.00 | 42,860.00 | 40,730.00 | 41,130.00 | 41,130.00 | 0.32% | 3,946,800 |
| Sep 29, 2026 | 40,480.00 | 41,580.00 | 39,810.00 | 41,000.00 | 41,000.00 | 2.50% | 4,671,500 |
| Sep 28, 2026 | 40,880.00 | 41,450.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.22% | 3,404,000 |
| Sep 25, 2026 | 40,250.00 | 41,480.00 | 40,060.00 | 40,910.00 | 40,910.00 | 2.84% | 2,941,000 |
| Sep 24, 2026 | 39,600.00 | 40,460.00 | 38,470.00 | 39,780.00 | 39,780.00 | 1.77% | 4,297,100 |
| Sep 18, 2026 | 37,360.00 | 39,790.00 | 37,220.00 | 39,090.00 | 39,090.00 | 8.70% | 4,719,500 |
| Sep 17, 2026 | 36,450.00 | 36,450.00 | 34,670.00 | 35,960.00 | 35,960.00 | 0.59% | 3,766,300 |
| Sep 16, 2026 | 35,200.00 | 35,770.00 | 34,770.00 | 35,750.00 | 35,750.00 | 0.45% | 2,444,200 |
| Sep 15, 2026 | 33,780.00 | 36,070.00 | 33,710.00 | 35,590.00 | 35,590.00 | 3.22% | 3,200,000 |
| Sep 14, 2026 | 33,330.00 | 34,700.00 | 33,200.00 | 34,480.00 | 34,480.00 | -0.26% | 2,861,500 |
| Sep 11, 2026 | 34,300.00 | 34,700.00 | 33,660.00 | 34,570.00 | 34,570.00 | -4.82% | 3,010,300 |
| Sep 10, 2026 | 35,980.00 | 36,430.00 | 35,100.00 | 36,320.00 | 36,320.00 | 2.95% | 4,021,300 |
| Sep 9, 2026 | 36,100.00 | 38,190.00 | 34,980.00 | 35,280.00 | 35,280.00 | 1.06% | 6,177,900 |
| Sep 8, 2026 | 35,280.00 | 35,910.00 | 34,620.00 | 34,910.00 | 34,910.00 | -1.91% | 2,706,800 |
| Sep 7, 2026 | 34,610.00 | 36,430.00 | 34,600.00 | 35,590.00 | 35,590.00 | 7.26% | 3,246,700 |
| Sep 4, 2026 | 32,990.00 | 34,080.00 | 32,680.00 | 33,180.00 | 33,180.00 | -1.51% | 3,214,400 |
| Sep 3, 2026 | 32,040.00 | 34,060.00 | 31,840.00 | 33,690.00 | 33,690.00 | 4.14% | 4,901,500 |
| Sep 2, 2026 | 32,380.00 | 32,930.00 | 32,080.00 | 32,350.00 | 32,350.00 | -2.21% | 1,789,000 |
| Sep 1, 2026 | 32,940.00 | 33,420.00 | 32,130.00 | 33,080.00 | 33,080.00 | -1.66% | 2,171,400 |
| Aug 31, 2026 | 33,100.00 | 33,790.00 | 32,640.00 | 33,640.00 | 33,640.00 | -2.89% | 2,467,900 |
| Aug 28, 2026 | 34,590.00 | 35,430.00 | 34,500.00 | 34,640.00 | 34,640.00 | 0.09% | 1,644,600 |
| Aug 27, 2026 | 35,220.00 | 35,410.00 | 33,680.00 | 34,610.00 | 34,610.00 | -0.03% | 2,332,900 |
| Aug 26, 2026 | 34,250.00 | 34,900.00 | 33,440.00 | 34,620.00 | 34,620.00 | -0.94% | 2,027,000 |
| Aug 25, 2026 | 33,910.00 | 35,230.00 | 33,260.00 | 34,950.00 | 34,950.00 | 0.40% | 2,144,100 |
| Aug 24, 2026 | 35,500.00 | 35,660.00 | 34,200.00 | 34,810.00 | 34,810.00 | -0.88% | 2,074,000 |
| Aug 21, 2026 | 34,230.00 | 35,280.00 | 33,760.00 | 35,120.00 | 35,120.00 | 0.54% | 2,363,900 |
| Aug 20, 2026 | 34,750.00 | 35,110.00 | 34,220.00 | 34,930.00 | 34,930.00 | -0.80% | 2,447,800 |