Lasertec Corporation (TYO:6920)
Japan
· Delayed Price · Currency is JPY 30,360
-2,950 (-8.86%)
At close: Mar 9, 2026
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 32,000.00 | 32,820.00 | 31,770.00 | 32,760.00 | 32,760.00 | 3.31% | 4,355,300 |
| Jan 5, 2026 | 30,950.00 | 32,030.00 | 30,510.00 | 31,710.00 | 31,710.00 | 6.97% | 4,233,000 |
| Dec 30, 2025 | 29,415.00 | 29,880.00 | 29,020.00 | 29,645.00 | 29,645.00 | 0.76% | 3,112,100 |
| Dec 29, 2025 | 30,050.00 | 30,070.00 | 29,310.00 | 29,420.00 | 29,420.00 | -1.93% | 2,220,500 |
| Dec 26, 2025 | 29,575.00 | 30,040.00 | 29,465.00 | 30,000.00 | 29,868.00 | 2.18% | 2,762,500 |
| Dec 25, 2025 | 29,720.00 | 29,860.00 | 29,240.00 | 29,360.00 | 29,230.82 | -1.26% | 1,934,500 |
| Dec 24, 2025 | 30,030.00 | 30,170.00 | 29,610.00 | 29,735.00 | 29,604.17 | -0.88% | 2,277,100 |
| Dec 23, 2025 | 30,000.00 | 30,130.00 | 29,720.00 | 30,000.00 | 29,868.00 | -0.73% | 2,234,600 |
| Dec 22, 2025 | 30,010.00 | 30,390.00 | 29,735.00 | 30,220.00 | 30,087.03 | 5.96% | 2,772,100 |
| Dec 19, 2025 | 28,590.00 | 29,060.00 | 28,340.00 | 28,520.00 | 28,394.51 | 1.53% | 3,856,900 |
| Dec 18, 2025 | 28,325.00 | 28,625.00 | 27,800.00 | 28,090.00 | 27,966.40 | -4.26% | 3,973,900 |
| Dec 17, 2025 | 29,590.00 | 29,850.00 | 28,860.00 | 29,340.00 | 29,210.90 | -0.36% | 4,268,200 |
| Dec 16, 2025 | 30,120.00 | 30,300.00 | 29,350.00 | 29,445.00 | 29,315.44 | -2.82% | 3,368,100 |
| Dec 15, 2025 | 30,500.00 | 31,420.00 | 30,120.00 | 30,300.00 | 30,166.68 | -2.51% | 3,899,500 |
| Dec 12, 2025 | 31,450.00 | 31,450.00 | 30,620.00 | 31,080.00 | 30,943.25 | 0.26% | 3,774,300 |
| Dec 11, 2025 | 31,800.00 | 31,800.00 | 30,370.00 | 31,000.00 | 30,863.60 | -1.65% | 4,857,500 |
| Dec 10, 2025 | 32,720.00 | 33,070.00 | 31,200.00 | 31,520.00 | 31,381.31 | -4.22% | 6,065,300 |
| Dec 9, 2025 | 31,930.00 | 33,330.00 | 31,780.00 | 32,910.00 | 32,765.20 | 3.62% | 6,315,700 |
| Dec 8, 2025 | 32,380.00 | 32,380.00 | 31,110.00 | 31,760.00 | 31,620.26 | -2.58% | 4,880,500 |
| Dec 5, 2025 | 31,500.00 | 32,770.00 | 31,470.00 | 32,600.00 | 32,456.56 | 1.24% | 5,050,400 |
| Dec 4, 2025 | 30,170.00 | 32,420.00 | 29,960.00 | 32,200.00 | 32,058.32 | 6.24% | 7,196,900 |
| Dec 3, 2025 | 28,855.00 | 30,440.00 | 28,805.00 | 30,310.00 | 30,176.64 | 7.33% | 5,829,800 |
| Dec 2, 2025 | 28,120.00 | 28,900.00 | 27,920.00 | 28,240.00 | 28,115.74 | 1.75% | 4,283,000 |
| Dec 1, 2025 | 28,715.00 | 28,720.00 | 27,515.00 | 27,755.00 | 27,632.88 | -1.16% | 3,779,700 |
| Nov 28, 2025 | 27,800.00 | 28,080.00 | 27,425.00 | 28,080.00 | 27,956.45 | 0.83% | 3,048,300 |
| Nov 27, 2025 | 27,220.00 | 28,000.00 | 27,010.00 | 27,850.00 | 27,727.46 | 4.60% | 4,214,200 |
| Nov 26, 2025 | 26,950.00 | 27,350.00 | 26,445.00 | 26,625.00 | 26,507.85 | 0.51% | 3,896,300 |
| Nov 25, 2025 | 27,015.00 | 27,660.00 | 26,490.00 | 26,490.00 | 26,373.44 | -0.09% | 4,637,100 |
| Nov 21, 2025 | 26,455.00 | 27,150.00 | 26,305.00 | 26,515.00 | 26,398.33 | -5.15% | 4,985,900 |
| Nov 20, 2025 | 28,330.00 | 28,340.00 | 27,520.00 | 27,955.00 | 27,832.00 | 6.17% | 4,841,500 |
| Nov 19, 2025 | 26,785.00 | 26,965.00 | 25,590.00 | 26,330.00 | 26,214.15 | -2.19% | 5,748,100 |
| Nov 18, 2025 | 28,180.00 | 28,290.00 | 26,885.00 | 26,920.00 | 26,801.55 | -6.14% | 4,259,500 |
| Nov 17, 2025 | 28,090.00 | 28,735.00 | 27,830.00 | 28,680.00 | 28,553.81 | 2.08% | 3,565,200 |
| Nov 14, 2025 | 28,400.00 | 28,715.00 | 27,910.00 | 28,095.00 | 27,971.38 | -3.88% | 5,239,000 |
| Nov 13, 2025 | 29,000.00 | 29,425.00 | 28,665.00 | 29,230.00 | 29,101.39 | -0.19% | 3,984,700 |
| Nov 12, 2025 | 28,500.00 | 29,480.00 | 27,830.00 | 29,285.00 | 29,156.15 | 1.56% | 6,023,600 |
| Nov 11, 2025 | 29,335.00 | 30,400.00 | 28,600.00 | 28,835.00 | 28,708.13 | - | 7,327,900 |
| Nov 10, 2025 | 29,650.00 | 29,930.00 | 28,825.00 | 28,835.00 | 28,708.13 | -0.91% | 4,925,900 |
| Nov 7, 2025 | 29,195.00 | 29,540.00 | 28,400.00 | 29,100.00 | 28,971.96 | -2.00% | 6,306,000 |
| Nov 6, 2025 | 29,765.00 | 29,875.00 | 29,180.00 | 29,695.00 | 29,564.34 | 3.68% | 5,537,400 |
| Nov 5, 2025 | 29,215.00 | 29,790.00 | 28,065.00 | 28,640.00 | 28,513.98 | -6.92% | 12,632,100 |
| Nov 4, 2025 | 30,620.00 | 32,800.00 | 30,550.00 | 30,770.00 | 30,634.61 | 8.31% | 15,727,300 |
| Oct 31, 2025 | 30,460.00 | 30,480.00 | 27,060.00 | 28,410.00 | 28,285.00 | -0.58% | 20,729,700 |
| Oct 30, 2025 | 28,075.00 | 28,575.00 | 27,365.00 | 28,575.00 | 28,449.27 | 21.21% | 4,130,300 |
| Oct 29, 2025 | 22,325.00 | 23,810.00 | 22,310.00 | 23,575.00 | 23,471.27 | 7.70% | 12,823,000 |
| Oct 28, 2025 | 22,400.00 | 22,400.00 | 21,590.00 | 21,890.00 | 21,793.68 | -1.88% | 6,006,100 |
| Oct 27, 2025 | 21,945.00 | 22,310.00 | 21,720.00 | 22,310.00 | 22,211.84 | 2.91% | 6,114,400 |
| Oct 24, 2025 | 21,495.00 | 21,680.00 | 21,300.00 | 21,680.00 | 21,584.61 | 3.63% | 5,592,100 |
| Oct 23, 2025 | 20,600.00 | 20,920.00 | 20,355.00 | 20,920.00 | 20,827.95 | -2.29% | 6,515,600 |
| Oct 22, 2025 | 21,305.00 | 21,490.00 | 20,560.00 | 21,410.00 | 21,315.80 | 0.33% | 7,660,600 |
| Oct 21, 2025 | 22,000.00 | 22,000.00 | 21,255.00 | 21,340.00 | 21,246.10 | -1.82% | 8,923,100 |
| Oct 20, 2025 | 21,000.00 | 21,785.00 | 20,850.00 | 21,735.00 | 21,639.37 | 5.92% | 8,279,700 |
| Oct 17, 2025 | 20,710.00 | 21,085.00 | 20,320.00 | 20,520.00 | 20,429.71 | -2.12% | 6,442,800 |
| Oct 16, 2025 | 21,440.00 | 21,450.00 | 20,635.00 | 20,965.00 | 20,872.75 | -0.83% | 10,057,700 |
| Oct 15, 2025 | 19,785.00 | 21,315.00 | 19,585.00 | 21,140.00 | 21,046.98 | 6.77% | 12,859,000 |
| Oct 14, 2025 | 20,300.00 | 21,265.00 | 19,770.00 | 19,800.00 | 19,712.88 | -2.10% | 13,898,300 |
| Oct 10, 2025 | 20,000.00 | 20,305.00 | 19,685.00 | 20,225.00 | 20,136.01 | 0.22% | 7,135,500 |
| Oct 9, 2025 | 20,350.00 | 20,375.00 | 19,935.00 | 20,180.00 | 20,091.21 | 0.75% | 6,757,500 |
| Oct 8, 2025 | 20,000.00 | 20,475.00 | 19,835.00 | 20,030.00 | 19,941.87 | -1.67% | 7,347,500 |