Lasertec Corporation (TYO:6920)
Japan
· Delayed Price · Currency is JPY 44,330
-1,440 (-3.15%)
Apr 28, 2026, 3:30 PM JST
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |