Lasertec Corp. 6920
TSE · Japan · Electronic Technology
¥45,710.00+4,580.00 (+11.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥45,710.00 | +11.14% | ¥42,200.00 | ¥45,910.00 | ¥42,180.00 | 5.31M |
| 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 |