Lasertec Corp. 6920
TSE · Japan · Elektronische Technologie
¥45.710,00+4.580,00 (+11,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥41.130,00 | +0,32 % | ¥42.030,00 | ¥42.860,00 | ¥40.730,00 | 3,95M |
| 2026-09-29 | ¥41.000,00 | +2,50 % | ¥40.480,00 | ¥41.580,00 | ¥39.830,00 | 4,67M |
| 2026-09-28 | ¥40.000,00 | -2,22 % | ¥40.880,00 | ¥41.450,00 | ¥40.000,00 | 3,40M |
| 2026-09-25 | ¥40.910,00 | +2,84 % | ¥40.250,00 | ¥41.480,00 | ¥40.060,00 | 2,94M |
| 2026-09-24 | ¥39.780,00 | +1,77 % | ¥39.600,00 | ¥40.460,00 | ¥38.470,00 | 4,30M |
| 2026-09-18 | ¥39.090,00 | +8,70 % | ¥37.360,00 | ¥39.790,00 | ¥37.220,00 | 4,72M |
| 2026-09-17 | ¥35.960,00 | +0,59 % | ¥36.450,00 | ¥36.450,00 | ¥34.670,00 | 3,77M |
| 2026-09-16 | ¥35.750,00 | +0,45 % | ¥35.200,00 | ¥35.770,00 | ¥34.770,00 | 2,44M |
| 2026-09-15 | ¥35.590,00 | +3,22 % | ¥33.780,00 | ¥36.070,00 | ¥33.710,00 | 3,20M |
| 2026-09-14 | ¥34.480,00 | -0,26 % | ¥33.330,00 | ¥34.700,00 | ¥33.200,00 | 2,86M |
| 2026-09-11 | ¥34.570,00 | -4,82 % | ¥34.300,00 | ¥34.700,00 | ¥33.660,00 | 3,01M |
| 2026-09-10 | ¥36.320,00 | +2,95 % | ¥35.980,00 | ¥36.430,00 | ¥35.100,00 | 4,02M |
| 2026-09-09 | ¥35.280,00 | +1,06 % | ¥36.100,00 | ¥38.190,00 | ¥34.980,00 | 6,18M |
| 2026-09-08 | ¥34.910,00 | -1,91 % | ¥35.280,00 | ¥35.910,00 | ¥34.620,00 | 2,71M |
| 2026-09-07 | ¥35.590,00 | +7,26 % | ¥34.610,00 | ¥36.430,00 | ¥34.600,00 | 3,25M |
| 2026-09-04 | ¥33.180,00 | -1,51 % | ¥32.990,00 | ¥34.080,00 | ¥32.680,00 | 3,21M |
| 2026-09-03 | ¥33.690,00 | +4,14 % | ¥32.040,00 | ¥34.060,00 | ¥31.840,00 | 4,90M |
| 2026-09-02 | ¥32.350,00 | -2,21 % | ¥32.380,00 | ¥32.930,00 | ¥32.080,00 | 1,79M |
| 2026-09-01 | ¥33.080,00 | -1,66 % | ¥32.940,00 | ¥33.420,00 | ¥32.130,00 | 2,17M |
| 2026-08-31 | ¥33.640,00 | -2,89 % | ¥33.100,00 | ¥33.790,00 | ¥32.640,00 | 2,47M |
| 2026-08-28 | ¥34.640,00 | +0,09 % | ¥34.590,00 | ¥35.430,00 | ¥34.500,00 | 1,64M |
| 2026-08-27 | ¥34.610,00 | -0,03 % | ¥35.220,00 | ¥35.410,00 | ¥33.680,00 | 2,33M |
| 2026-08-26 | ¥34.620,00 | -0,94 % | ¥34.250,00 | ¥34.900,00 | ¥33.440,00 | 2,03M |
| 2026-08-25 | ¥34.950,00 | +0,40 % | ¥33.910,00 | ¥35.230,00 | ¥33.260,00 | 2,14M |
| 2026-08-24 | ¥34.810,00 | -0,88 % | ¥35.500,00 | ¥35.660,00 | ¥34.200,00 | 2,07M |
| 2026-08-21 | ¥35.120,00 | +0,54 % | ¥34.230,00 | ¥35.280,00 | ¥33.760,00 | 2,36M |
| 2026-08-20 | ¥34.930,00 | -0,80 % | ¥34.750,00 | ¥35.110,00 | ¥34.220,00 | 2,45M |
| 2026-08-19 | ¥35.210,00 | -4,89 % | ¥34.920,00 | ¥36.040,00 | ¥34.610,00 | 2,48M |
| 2026-08-18 | ¥37.020,00 | -5,71 % | ¥39.290,00 | ¥39.580,00 | ¥36.710,00 | 2,76M |
| 2026-08-17 | ¥39.260,00 | +1,13 % | ¥38.800,00 | ¥39.280,00 | ¥38.120,00 | 2,01M |
| 2026-08-14 | ¥38.820,00 | -4,12 % | ¥41.530,00 | ¥41.680,00 | ¥38.400,00 | 3,70M |
| 2026-08-13 | ¥40.490,00 | +3,87 % | ¥40.470,00 | ¥41.580,00 | ¥40.140,00 | 3,00M |
| 2026-08-12 | ¥38.980,00 | -1,54 % | ¥39.240,00 | ¥39.460,00 | ¥38.220,00 | 3,67M |
| 2026-08-10 | ¥39.590,00 | +5,69 % | ¥38.160,00 | ¥39.930,00 | ¥37.740,00 | 3,27M |
| 2026-08-07 | ¥37.460,00 | -13,55 % | ¥40.000,00 | ¥40.410,00 | ¥37.040,00 | 5,47M |
| 2026-08-06 | ¥43.330,00 | -7,18 % | ¥45.280,00 | ¥45.850,00 | ¥43.250,00 | 2,77M |
| 2026-08-05 | ¥46.680,00 | +5,85 % | ¥45.140,00 | ¥46.870,00 | ¥44.560,00 | 3,88M |
| 2026-08-04 | ¥44.100,00 | +7,80 % | ¥41.520,00 | ¥44.100,00 | ¥40.870,00 | 3,83M |
| 2026-08-03 | ¥40.910,00 | +7,91 % | ¥37.210,00 | ¥41.520,00 | ¥37.200,00 | 4,52M |
| 2026-07-31 | ¥37.910,00 | +12,76 % | ¥38.520,00 | ¥39.000,00 | ¥37.190,00 | 6,54M |
| 2026-07-30 | ¥33.620,00 | -2,07 % | ¥34.350,00 | ¥35.860,00 | ¥33.200,00 | 3,15M |
| 2026-07-29 | ¥34.330,00 | -8,31 % | ¥37.450,00 | ¥38.410,00 | ¥33.330,00 | 3,89M |
| 2026-07-28 | ¥37.440,00 | -14,05 % | ¥40.000,00 | ¥40.060,00 | ¥37.110,00 | 3,25M |
| 2026-07-27 | ¥43.560,00 | +0,90 % | ¥43.870,00 | ¥44.380,00 | ¥42.800,00 | 2,33M |
| 2026-07-24 | ¥43.170,00 | -4,34 % | ¥44.810,00 | ¥45.500,00 | ¥42.630,00 | 2,81M |
| 2026-07-23 | ¥45.130,00 | +4,98 % | ¥45.000,00 | ¥46.790,00 | ¥44.740,00 | 3,64M |
| 2026-07-22 | ¥42.990,00 | +0,75 % | ¥44.770,00 | ¥45.000,00 | ¥42.720,00 | 3,18M |
| 2026-07-21 | ¥42.670,00 | +1,86 % | ¥41.900,00 | ¥42.810,00 | ¥40.050,00 | 3,36M |
| 2026-07-17 | ¥41.890,00 | -9,66 % | ¥43.000,00 | ¥43.280,00 | ¥39.850,00 | 5,09M |
| 2026-07-16 | ¥46.370,00 | -6,68 % | ¥47.150,00 | ¥47.860,00 | ¥45.330,00 | 4,20M |
| 2026-07-15 | ¥49.690,00 | +10,18 % | ¥47.060,00 | ¥50.940,00 | ¥46.830,00 | 7,10M |
| 2026-07-14 | ¥45.100,00 | +0,74 % | ¥44.560,00 | ¥45.230,00 | ¥43.400,00 | 2,99M |
| 2026-07-13 | ¥44.770,00 | +0,88 % | ¥44.130,00 | ¥47.680,00 | ¥44.020,00 | 4,62M |
| 2026-07-10 | ¥44.380,00 | +3,16 % | ¥44.080,00 | ¥45.480,00 | ¥43.470,00 | 2,42M |
| 2026-07-09 | ¥43.020,00 | +2,43 % | ¥43.030,00 | ¥43.850,00 | ¥41.810,00 | 2,68M |
| 2026-07-08 | ¥42.000,00 | -4,65 % | ¥42.650,00 | ¥44.300,00 | ¥42.000,00 | 2,89M |
| 2026-07-07 | ¥44.050,00 | -6,36 % | ¥45.990,00 | ¥46.050,00 | ¥43.420,00 | 3,01M |
| 2026-07-06 | ¥47.040,00 | -1,28 % | ¥47.740,00 | ¥48.490,00 | ¥45.550,00 | 2,13M |
| 2026-07-03 | ¥47.650,00 | -0,19 % | ¥46.000,00 | ¥47.650,00 | ¥44.340,00 | 2,97M |
| 2026-07-02 | ¥47.740,00 | -6,01 % | ¥47.690,00 | ¥49.030,00 | ¥46.950,00 | 2,35M |
| 2026-07-01 | ¥50.790,00 | +2,19 % | ¥52.180,00 | ¥54.080,00 | ¥50.380,00 | 3,06M |
| 2026-06-30 | ¥49.700,00 | +1,02 % | ¥50.600,00 | ¥50.910,00 | ¥48.710,00 | 2,47M |
| 2026-06-29 | ¥49.200,00 | -1,60 % | ¥50.400,00 | ¥50.480,00 | ¥46.570,00 | 2,75M |
| 2026-06-26 | ¥50.000,00 | -5,98 % | ¥51.590,00 | ¥52.520,00 | ¥49.260,00 | 2,79M |
| 2026-06-25 | ¥53.180,00 | +5,08 % | ¥52.610,00 | ¥53.440,00 | ¥50.870,00 | 3,64M |
| 2026-06-24 | ¥50.610,00 | -2,67 % | ¥52.540,00 | ¥52.940,00 | ¥49.990,00 | 3,82M |
| 2026-06-23 | ¥52.000,00 | -9,55 % | ¥57.270,00 | ¥58.490,00 | ¥51.840,00 | 4,14M |
| 2026-06-22 | ¥57.490,00 | +4,34 % | ¥54.800,00 | ¥57.550,00 | ¥54.370,00 | 3,64M |
| 2026-06-19 | ¥55.100,00 | -2,39 % | ¥57.500,00 | ¥58.580,00 | ¥53.860,00 | 5,37M |
| 2026-06-18 | ¥56.450,00 | +7,12 % | ¥53.700,00 | ¥57.330,00 | ¥51.910,00 | 7,84M |
| 2026-06-17 | ¥52.700,00 | +13,16 % | ¥45.870,00 | ¥52.980,00 | ¥45.770,00 | 7,72M |
| 2026-06-16 | ¥46.570,00 | -3,58 % | ¥47.600,00 | ¥48.270,00 | ¥46.450,00 | 3,09M |
| 2026-06-15 | ¥48.300,00 | +9,77 % | ¥46.000,00 | ¥48.640,00 | ¥45.460,00 | 4,48M |
| 2026-06-12 | ¥44.000,00 | +9,45 % | ¥42.000,00 | ¥44.590,00 | ¥41.820,00 | 3,79M |
| 2026-06-11 | ¥40.200,00 | -1,11 % | ¥38.550,00 | ¥40.470,00 | ¥37.780,00 | 2,65M |
| 2026-06-10 | ¥40.650,00 | +0,42 % | ¥39.970,00 | ¥42.950,00 | ¥39.660,00 | 3,44M |
| 2026-06-09 | ¥40.480,00 | +3,53 % | ¥40.490,00 | ¥41.320,00 | ¥39.550,00 | 2,64M |
| 2026-06-08 | ¥39.100,00 | -7,30 % | ¥39.380,00 | ¥40.670,00 | ¥38.760,00 | 2,35M |
| 2026-06-05 | ¥42.180,00 | -1,33 % | ¥42.050,00 | ¥42.470,00 | ¥41.020,00 | 2,50M |
| 2026-06-04 | ¥42.750,00 | +2,35 % | ¥41.500,00 | ¥43.600,00 | ¥41.230,00 | 2,77M |
| 2026-06-03 | ¥41.770,00 | +6,42 % | ¥40.420,00 | ¥42.800,00 | ¥39.340,00 | 3,37M |
| 2026-06-02 | ¥39.250,00 | +2,27 % | ¥38.360,00 | ¥39.250,00 | ¥37.850,00 | 2,39M |
| 2026-06-01 | ¥38.380,00 | -4,36 % | ¥39.430,00 | ¥39.840,00 | ¥38.250,00 | 2,40M |
| 2026-05-29 | ¥40.130,00 | +0,05 % | ¥40.810,00 | ¥40.820,00 | ¥38.930,00 | 2,24M |
| 2026-05-28 | ¥40.110,00 | -3,42 % | ¥40.830,00 | ¥41.290,00 | ¥38.860,00 | 2,90M |
| 2026-05-27 | ¥41.530,00 | -0,36 % | ¥42.990,00 | ¥44.040,00 | ¥41.530,00 | 3,06M |
| 2026-05-26 | ¥41.680,00 | -3,11 % | ¥42.600,00 | ¥42.870,00 | ¥41.110,00 | 3,37M |
| 2026-05-25 | ¥43.020,00 | +12,82 % | ¥40.300,00 | ¥43.590,00 | ¥40.290,00 | 4,17M |
| 2026-05-22 | ¥38.130,00 | +0,18 % | ¥38.590,00 | ¥38.980,00 | ¥37.870,00 | 2,69M |
| 2026-05-21 | ¥38.060,00 | +6,76 % | ¥37.050,00 | ¥38.840,00 | ¥36.720,00 | 3,43M |