Lasertec Corporation (TYO:6920)
Japan · Delayed Price · Currency is JPY 33,180
-510 (-1.51%)
Sep 4, 2026, 3:30 PM JST
Lasertec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 34,920.00 | 36,040.00 | 34,610.00 | 35,210.00 | 35,210.00 | -4.89% | 2,475,600 |
| Aug 18, 2026 | 39,290.00 | 39,580.00 | 36,710.00 | 37,020.00 | 37,020.00 | -5.71% | 2,764,200 |
| Aug 17, 2026 | 38,800.00 | 39,280.00 | 38,120.00 | 39,260.00 | 39,260.00 | 1.13% | 2,014,100 |
| Aug 14, 2026 | 41,530.00 | 41,680.00 | 38,400.00 | 38,820.00 | 38,820.00 | -4.12% | 3,696,100 |
| Aug 13, 2026 | 40,470.00 | 41,580.00 | 40,140.00 | 40,490.00 | 40,490.00 | 3.87% | 3,001,100 |
| Aug 12, 2026 | 39,240.00 | 39,460.00 | 38,220.00 | 38,980.00 | 38,980.00 | -1.54% | 3,674,400 |
| Aug 10, 2026 | 38,160.00 | 39,930.00 | 37,740.00 | 39,590.00 | 39,590.00 | 5.69% | 3,268,000 |
| Aug 7, 2026 | 40,000.00 | 40,410.00 | 37,040.00 | 37,460.00 | 37,460.00 | -13.55% | 5,470,200 |
| Aug 6, 2026 | 45,280.00 | 45,850.00 | 43,250.00 | 43,330.00 | 43,330.00 | -7.18% | 2,765,700 |
| Aug 5, 2026 | 45,140.00 | 46,870.00 | 44,560.00 | 46,680.00 | 46,680.00 | 5.85% | 3,877,600 |
| Aug 4, 2026 | 41,520.00 | 44,100.00 | 40,870.00 | 44,100.00 | 44,100.00 | 7.80% | 3,829,600 |
| Aug 3, 2026 | 37,210.00 | 41,520.00 | 37,200.00 | 40,910.00 | 40,910.00 | 7.91% | 4,519,100 |
| Jul 31, 2026 | 38,520.00 | 39,000.00 | 37,190.00 | 37,910.00 | 37,910.00 | 12.76% | 6,540,800 |
| Jul 30, 2026 | 34,350.00 | 35,860.00 | 33,200.00 | 33,620.00 | 33,620.00 | -2.07% | 3,153,200 |
| Jul 29, 2026 | 37,450.00 | 38,410.00 | 33,330.00 | 34,330.00 | 34,330.00 | -8.31% | 3,890,100 |
| Jul 28, 2026 | 40,000.00 | 40,060.00 | 37,110.00 | 37,440.00 | 37,440.00 | -14.05% | 3,252,000 |
| Jul 27, 2026 | 43,870.00 | 44,380.00 | 42,800.00 | 43,560.00 | 43,560.00 | 0.90% | 2,325,700 |
| Jul 24, 2026 | 44,810.00 | 45,500.00 | 42,630.00 | 43,170.00 | 43,170.00 | -4.34% | 2,812,600 |
| Jul 23, 2026 | 45,000.00 | 46,790.00 | 44,740.00 | 45,130.00 | 45,130.00 | 4.98% | 3,640,900 |
| Jul 22, 2026 | 44,770.00 | 45,000.00 | 42,720.00 | 42,990.00 | 42,990.00 | 0.75% | 3,179,700 |
| Jul 21, 2026 | 41,900.00 | 42,810.00 | 40,050.00 | 42,670.00 | 42,670.00 | 1.86% | 3,355,800 |
| Jul 17, 2026 | 43,000.00 | 43,280.00 | 39,850.00 | 41,890.00 | 41,890.00 | -9.66% | 5,093,900 |
| Jul 16, 2026 | 47,150.00 | 47,860.00 | 45,330.00 | 46,370.00 | 46,370.00 | -6.68% | 4,197,100 |
| Jul 15, 2026 | 47,060.00 | 50,940.00 | 46,830.00 | 49,690.00 | 49,690.00 | 10.18% | 7,100,400 |
| Jul 14, 2026 | 44,560.00 | 45,230.00 | 43,400.00 | 45,100.00 | 45,100.00 | 0.74% | 2,991,800 |
| Jul 13, 2026 | 44,130.00 | 47,680.00 | 44,020.00 | 44,770.00 | 44,770.00 | 0.88% | 4,618,300 |
| Jul 10, 2026 | 44,080.00 | 45,480.00 | 43,470.00 | 44,380.00 | 44,380.00 | 3.16% | 2,422,000 |
| Jul 9, 2026 | 43,030.00 | 43,850.00 | 41,810.00 | 43,020.00 | 43,020.00 | 2.43% | 2,680,700 |
| Jul 8, 2026 | 42,650.00 | 44,300.00 | 42,000.00 | 42,000.00 | 42,000.00 | -4.65% | 2,887,000 |
| Jul 7, 2026 | 45,990.00 | 46,050.00 | 43,420.00 | 44,050.00 | 44,050.00 | -6.36% | 3,011,600 |
| Jul 6, 2026 | 47,740.00 | 48,490.00 | 45,550.00 | 47,040.00 | 47,040.00 | -1.28% | 2,133,900 |
| Jul 3, 2026 | 46,000.00 | 47,650.00 | 44,340.00 | 47,650.00 | 47,650.00 | -0.19% | 2,970,300 |
| Jul 2, 2026 | 47,690.00 | 49,030.00 | 46,950.00 | 47,740.00 | 47,740.00 | -6.01% | 2,350,700 |
| Jul 1, 2026 | 52,180.00 | 54,080.00 | 50,380.00 | 50,790.00 | 50,790.00 | 2.19% | 3,058,300 |
| Jun 30, 2026 | 50,600.00 | 50,910.00 | 48,710.00 | 49,700.00 | 49,700.00 | 1.02% | 2,473,000 |
| Jun 29, 2026 | 50,400.00 | 50,480.00 | 46,570.00 | 49,200.00 | 49,200.00 | -1.21% | 2,747,100 |
| Jun 26, 2026 | 51,590.00 | 52,520.00 | 49,260.00 | 50,000.00 | 49,803.00 | -5.98% | 2,794,300 |
| Jun 25, 2026 | 52,610.00 | 53,440.00 | 50,870.00 | 53,180.00 | 52,970.47 | 5.08% | 3,644,400 |