Lasertec Corporation - 6920.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	29,720	29,360	29,360	29,860	29,240	1.93M
December 24, 2025	30,030	29,735	29,735	30,170	29,610	2.28M
December 23, 2025	30,000	30,000	30,000	30,130	29,720	2.23M
December 22, 2025	30,010	30,220	30,220	30,390	29,735	2.77M
December 19, 2025	28,590	28,520	28,520	29,060	28,340	3.86M
December 18, 2025	28,325	28,090	28,090	28,625	27,800	3.97M
December 17, 2025	29,590	29,340	29,340	29,850	28,860	4.27M
December 16, 2025	30,120	29,445	29,445	30,300	29,350	3.37M
December 15, 2025	30,500	30,300	30,300	31,420	30,120	3.9M
December 12, 2025	31,450	31,080	31,080	31,450	30,620	3.77M
December 11, 2025	31,800	31,000	31,000	31,800	30,370	4.86M
December 10, 2025	32,720	31,520	31,520	33,070	31,200	6.07M
December 09, 2025	31,930	32,910	32,910	33,330	31,780	6.32M
December 08, 2025	32,380	31,760	31,760	32,380	31,110	4.88M
December 05, 2025	31,500	32,600	32,600	32,770	31,470	5.05M
December 04, 2025	30,170	32,200	32,200	32,420	29,960	7.2M
December 03, 2025	28,855	30,310	30,310	30,440	28,805	5.83M
December 02, 2025	28,120	28,240	28,240	28,900	27,920	4.28M
December 01, 2025	28,715	27,755	27,755	28,720	27,515	3.78M
November 28, 2025	27,800	28,080	28,080	28,080	27,425	3.05M
November 27, 2025	27,220	27,850	27,850	28,000	27,010	4.21M
November 26, 2025	26,950	26,625	26,625	27,350	26,445	3.9M
November 25, 2025	27,015	26,490	26,490	27,660	26,490	4.64M
November 21, 2025	26,455	26,515	26,515	27,150	26,305	4.99M
November 20, 2025	28,330	27,955	27,955	28,340	27,520	4.84M
November 19, 2025	26,785	26,330	26,330	26,965	25,590	5.75M
November 18, 2025	28,180	26,920	26,920	28,290	26,885	4.26M
November 17, 2025	28,090	28,680	28,680	28,735	27,830	3.57M
November 14, 2025	28,400	28,095	28,095	28,715	27,910	5.24M
November 13, 2025	29,000	29,230	29,230	29,425	28,665	3.98M
November 12, 2025	28,500	29,285	29,285	29,480	27,830	6.02M
November 11, 2025	29,335	28,835	28,835	30,400	28,600	7.33M
November 10, 2025	29,650	28,835	28,835	29,930	28,825	4.93M
November 07, 2025	29,195	29,100	29,100	29,540	28,400	6.31M
November 06, 2025	29,765	29,695	29,695	29,875	29,180	5.54M
November 05, 2025	29,215	28,640	28,640	29,790	28,065	12.63M
November 04, 2025	30,620	30,770	30,770	32,800	30,550	15.73M
October 31, 2025	30,460	28,410	28,410	30,480	27,060	20.73M
October 30, 2025	28,075	28,575	28,575	28,575	27,365	4.13M
October 29, 2025	22,325	23,575	23,575	23,810	22,310	12.82M
October 28, 2025	22,400	21,890	21,890	22,400	21,590	6.01M
October 27, 2025	21,945	22,310	22,310	22,310	21,720	6.11M
October 24, 2025	21,495	21,680	21,680	21,680	21,300	5.59M
October 23, 2025	20,600	20,920	20,920	20,920	20,355	6.52M
October 22, 2025	21,305	21,410	21,410	21,490	20,560	7.66M
October 21, 2025	22,000	21,340	21,340	22,000	21,255	8.92M
October 20, 2025	21,000	21,735	21,735	21,785	20,850	8.28M
October 17, 2025	20,710	20,520	20,520	21,085	20,320	6.44M
October 16, 2025	21,440	20,965	20,965	21,450	20,635	10.06M
October 15, 2025	19,785	21,140	21,140	21,315	19,585	12.86M
October 14, 2025	20,300	19,800	19,800	21,265	19,770	13.9M
October 10, 2025	20,000	20,225	20,225	20,305	19,685	7.14M
October 09, 2025	20,350	20,180	20,180	20,375	19,935	6.76M
October 08, 2025	20,000	20,030	20,030	20,475	19,835	7.35M
October 07, 2025	21,945	20,370	20,370	22,160	20,250	12.38M
October 06, 2025	21,000	21,445	21,445	21,695	20,630	11.99M
October 03, 2025	20,300	20,010	20,010	20,410	19,910	6.86M
October 02, 2025	20,700	20,360	20,360	21,165	20,205	9.31M
October 01, 2025	20,395	19,820	19,820	20,510	19,820	8.86M
September 30, 2025	20,395	20,305	20,305	20,570	20,065	8.32M

Lasertec Corporation (6920.T) JPX