Lasertec Corporation (TYO:6920)
Japan
· Delayed Price · Currency is JPY 32,600
+400 (1.24%)
At close: Dec 5, 2025
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,500.00 | 32,770.00 | 31,470.00 | 32,600.00 | 32,600.00 | 1.24% | 5,050,400 |
| Dec 4, 2025 | 30,170.00 | 32,420.00 | 29,960.00 | 32,200.00 | 32,200.00 | 6.24% | 7,196,900 |
| Dec 3, 2025 | 28,855.00 | 30,440.00 | 28,805.00 | 30,310.00 | 30,310.00 | 7.33% | 5,829,800 |
| Dec 2, 2025 | 28,120.00 | 28,900.00 | 27,920.00 | 28,240.00 | 28,240.00 | 1.75% | 4,283,000 |
| Dec 1, 2025 | 28,715.00 | 28,720.00 | 27,515.00 | 27,755.00 | 27,755.00 | -1.16% | 3,779,700 |
| Nov 28, 2025 | 27,800.00 | 28,080.00 | 27,425.00 | 28,080.00 | 28,080.00 | 0.83% | 3,048,300 |
| Nov 27, 2025 | 27,220.00 | 28,000.00 | 27,010.00 | 27,850.00 | 27,850.00 | 4.60% | 4,214,200 |
| Nov 26, 2025 | 26,950.00 | 27,350.00 | 26,445.00 | 26,625.00 | 26,625.00 | 0.51% | 3,896,300 |
| Nov 25, 2025 | 27,015.00 | 27,660.00 | 26,490.00 | 26,490.00 | 26,490.00 | -0.09% | 4,637,100 |
| Nov 21, 2025 | 26,455.00 | 27,150.00 | 26,305.00 | 26,515.00 | 26,515.00 | -5.15% | 4,985,900 |
| Nov 20, 2025 | 28,330.00 | 28,340.00 | 27,520.00 | 27,955.00 | 27,955.00 | 6.17% | 4,841,500 |
| Nov 19, 2025 | 26,785.00 | 26,965.00 | 25,590.00 | 26,330.00 | 26,330.00 | -2.19% | 5,748,100 |
| Nov 18, 2025 | 28,180.00 | 28,290.00 | 26,885.00 | 26,920.00 | 26,920.00 | -6.14% | 4,259,500 |
| Nov 17, 2025 | 28,090.00 | 28,735.00 | 27,830.00 | 28,680.00 | 28,680.00 | 2.08% | 3,565,200 |
| Nov 14, 2025 | 28,400.00 | 28,715.00 | 27,910.00 | 28,095.00 | 28,095.00 | -3.88% | 5,239,000 |
| Nov 13, 2025 | 29,000.00 | 29,425.00 | 28,665.00 | 29,230.00 | 29,230.00 | -0.19% | 3,984,700 |
| Nov 12, 2025 | 28,500.00 | 29,480.00 | 27,830.00 | 29,285.00 | 29,285.00 | 1.56% | 6,023,600 |
| Nov 11, 2025 | 29,335.00 | 30,400.00 | 28,600.00 | 28,835.00 | 28,835.00 | - | 7,327,900 |
| Nov 10, 2025 | 29,650.00 | 29,930.00 | 28,825.00 | 28,835.00 | 28,835.00 | -0.91% | 4,925,900 |
| Nov 7, 2025 | 29,195.00 | 29,540.00 | 28,400.00 | 29,100.00 | 29,100.00 | -2.00% | 6,306,000 |
| Nov 6, 2025 | 29,765.00 | 29,875.00 | 29,180.00 | 29,695.00 | 29,695.00 | 3.68% | 5,537,400 |
| Nov 5, 2025 | 29,215.00 | 29,790.00 | 28,065.00 | 28,640.00 | 28,640.00 | -6.92% | 12,632,100 |
| Nov 4, 2025 | 30,620.00 | 32,800.00 | 30,550.00 | 30,770.00 | 30,770.00 | 8.31% | 15,727,300 |
| Oct 31, 2025 | 30,460.00 | 30,480.00 | 27,060.00 | 28,410.00 | 28,410.00 | -0.58% | 20,729,700 |
| Oct 30, 2025 | 28,075.00 | 28,575.00 | 27,365.00 | 28,575.00 | 28,575.00 | 21.21% | 4,130,300 |
| Oct 29, 2025 | 22,325.00 | 23,810.00 | 22,310.00 | 23,575.00 | 23,575.00 | 7.70% | 12,823,000 |
| Oct 28, 2025 | 22,400.00 | 22,400.00 | 21,590.00 | 21,890.00 | 21,890.00 | -1.88% | 6,006,100 |
| Oct 27, 2025 | 21,945.00 | 22,310.00 | 21,720.00 | 22,310.00 | 22,310.00 | 2.91% | 6,114,400 |
| Oct 24, 2025 | 21,495.00 | 21,680.00 | 21,300.00 | 21,680.00 | 21,680.00 | 3.63% | 5,592,100 |
| Oct 23, 2025 | 20,600.00 | 20,920.00 | 20,355.00 | 20,920.00 | 20,920.00 | -2.29% | 6,515,600 |
| Oct 22, 2025 | 21,305.00 | 21,490.00 | 20,560.00 | 21,410.00 | 21,410.00 | 0.33% | 7,660,600 |
| Oct 21, 2025 | 22,000.00 | 22,000.00 | 21,255.00 | 21,340.00 | 21,340.00 | -1.82% | 8,923,100 |
| Oct 20, 2025 | 21,000.00 | 21,785.00 | 20,850.00 | 21,735.00 | 21,735.00 | 5.92% | 8,279,700 |
| Oct 17, 2025 | 20,710.00 | 21,085.00 | 20,320.00 | 20,520.00 | 20,520.00 | -2.12% | 6,442,800 |
| Oct 16, 2025 | 21,440.00 | 21,450.00 | 20,635.00 | 20,965.00 | 20,965.00 | -0.83% | 10,057,700 |
| Oct 15, 2025 | 19,785.00 | 21,315.00 | 19,585.00 | 21,140.00 | 21,140.00 | 6.77% | 12,859,000 |
| Oct 14, 2025 | 20,300.00 | 21,265.00 | 19,770.00 | 19,800.00 | 19,800.00 | -2.10% | 13,898,300 |
| Oct 10, 2025 | 20,000.00 | 20,305.00 | 19,685.00 | 20,225.00 | 20,225.00 | 0.22% | 7,135,500 |
| Oct 9, 2025 | 20,350.00 | 20,375.00 | 19,935.00 | 20,180.00 | 20,180.00 | 0.75% | 6,757,500 |
| Oct 8, 2025 | 20,000.00 | 20,475.00 | 19,835.00 | 20,030.00 | 20,030.00 | -1.67% | 7,347,500 |
| Oct 7, 2025 | 21,945.00 | 22,160.00 | 20,250.00 | 20,370.00 | 20,370.00 | -5.01% | 12,384,900 |
| Oct 6, 2025 | 21,000.00 | 21,695.00 | 20,630.00 | 21,445.00 | 21,445.00 | 7.17% | 11,992,500 |
| Oct 3, 2025 | 20,300.00 | 20,410.00 | 19,910.00 | 20,010.00 | 20,010.00 | -1.72% | 6,864,200 |
| Oct 2, 2025 | 20,700.00 | 21,165.00 | 20,205.00 | 20,360.00 | 20,360.00 | 2.72% | 9,305,400 |
| Oct 1, 2025 | 20,395.00 | 20,510.00 | 19,820.00 | 19,820.00 | 19,820.00 | -2.39% | 8,858,100 |
| Sep 30, 2025 | 20,395.00 | 20,570.00 | 20,065.00 | 20,305.00 | 20,305.00 | 0.49% | 8,316,300 |
| Sep 29, 2025 | 19,590.00 | 20,340.00 | 19,540.00 | 20,205.00 | 20,205.00 | 2.41% | 11,258,500 |
| Sep 26, 2025 | 21,260.00 | 21,290.00 | 19,705.00 | 19,730.00 | 19,730.00 | -8.36% | 17,125,100 |
| Sep 25, 2025 | 21,420.00 | 21,735.00 | 21,185.00 | 21,530.00 | 21,530.00 | 0.05% | 11,521,300 |
| Sep 24, 2025 | 21,290.00 | 22,310.00 | 21,045.00 | 21,520.00 | 21,520.00 | 1.53% | 25,404,400 |
| Sep 22, 2025 | 19,360.00 | 21,690.00 | 19,285.00 | 21,195.00 | 21,195.00 | 10.48% | 30,102,000 |
| Sep 19, 2025 | 18,465.00 | 19,635.00 | 18,160.00 | 19,185.00 | 19,185.00 | 12.49% | 27,322,100 |
| Sep 18, 2025 | 16,895.00 | 17,435.00 | 16,845.00 | 17,055.00 | 17,055.00 | 2.00% | 6,862,500 |
| Sep 17, 2025 | 16,750.00 | 16,910.00 | 16,545.00 | 16,720.00 | 16,720.00 | -1.15% | 5,494,200 |
| Sep 16, 2025 | 16,835.00 | 16,930.00 | 16,530.00 | 16,915.00 | 16,915.00 | 1.38% | 6,273,400 |
| Sep 12, 2025 | 16,660.00 | 16,760.00 | 16,190.00 | 16,685.00 | 16,685.00 | 0.51% | 8,191,000 |
| Sep 11, 2025 | 16,285.00 | 16,675.00 | 16,130.00 | 16,600.00 | 16,600.00 | 2.75% | 5,962,600 |
| Sep 10, 2025 | 16,110.00 | 16,360.00 | 16,030.00 | 16,155.00 | 16,155.00 | -0.22% | 4,244,200 |
| Sep 9, 2025 | 16,150.00 | 16,235.00 | 15,905.00 | 16,190.00 | 16,190.00 | 1.19% | 5,192,500 |
| Sep 8, 2025 | 15,990.00 | 16,185.00 | 15,800.00 | 16,000.00 | 16,000.00 | 2.27% | 4,976,400 |
| Sep 5, 2025 | 15,415.00 | 15,705.00 | 15,370.00 | 15,645.00 | 15,645.00 | 4.51% | 5,764,800 |
| Sep 4, 2025 | 15,005.00 | 15,085.00 | 14,880.00 | 14,970.00 | 14,970.00 | -0.17% | 3,343,000 |
| Sep 3, 2025 | 15,170.00 | 15,235.00 | 14,955.00 | 14,995.00 | 14,995.00 | -1.77% | 3,873,500 |
| Sep 2, 2025 | 15,390.00 | 15,500.00 | 15,210.00 | 15,265.00 | 15,265.00 | -0.26% | 3,476,500 |
| Sep 1, 2025 | 15,470.00 | 15,485.00 | 15,040.00 | 15,305.00 | 15,305.00 | -2.24% | 4,597,200 |
| Aug 29, 2025 | 15,960.00 | 16,110.00 | 15,515.00 | 15,655.00 | 15,655.00 | -1.91% | 6,341,600 |
| Aug 28, 2025 | 15,600.00 | 16,015.00 | 15,450.00 | 15,960.00 | 15,960.00 | 0.73% | 5,628,900 |
| Aug 27, 2025 | 15,645.00 | 15,920.00 | 15,490.00 | 15,845.00 | 15,845.00 | 1.28% | 5,621,400 |
| Aug 26, 2025 | 15,835.00 | 16,015.00 | 15,630.00 | 15,645.00 | 15,645.00 | -2.22% | 5,183,500 |
| Aug 25, 2025 | 16,175.00 | 16,390.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.28% | 7,415,500 |
| Aug 22, 2025 | 15,745.00 | 16,190.00 | 15,650.00 | 16,045.00 | 16,045.00 | 2.49% | 7,707,300 |
| Aug 21, 2025 | 15,925.00 | 16,160.00 | 15,645.00 | 15,655.00 | 15,655.00 | -3.07% | 5,511,400 |
| Aug 20, 2025 | 16,200.00 | 16,880.00 | 16,065.00 | 16,150.00 | 16,150.00 | -1.70% | 8,409,500 |
| Aug 19, 2025 | 16,770.00 | 16,955.00 | 16,325.00 | 16,430.00 | 16,430.00 | -2.35% | 8,215,100 |
| Aug 18, 2025 | 17,395.00 | 17,400.00 | 16,785.00 | 16,825.00 | 16,825.00 | -3.33% | 9,300,100 |
| Aug 15, 2025 | 16,345.00 | 17,480.00 | 16,310.00 | 17,405.00 | 17,405.00 | 8.31% | 19,350,400 |
| Aug 14, 2025 | 15,715.00 | 16,230.00 | 15,680.00 | 16,070.00 | 16,070.00 | 1.77% | 9,328,600 |
| Aug 13, 2025 | 15,885.00 | 16,190.00 | 15,510.00 | 15,790.00 | 15,790.00 | 1.97% | 12,534,700 |
| Aug 12, 2025 | 14,800.00 | 15,640.00 | 14,730.00 | 15,485.00 | 15,485.00 | 7.13% | 11,614,500 |
| Aug 8, 2025 | 14,150.00 | 14,985.00 | 13,715.00 | 14,455.00 | 14,455.00 | 1.12% | 15,343,500 |
| Aug 7, 2025 | 14,065.00 | 14,385.00 | 14,035.00 | 14,295.00 | 14,295.00 | 0.28% | 4,309,500 |
| Aug 6, 2025 | 14,205.00 | 14,420.00 | 14,055.00 | 14,255.00 | 14,255.00 | -1.86% | 4,986,300 |
| 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 |