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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,395	16,825	16,840	17,400	16,785	9.3M
August 15, 2025	16,345	17,405	17,405	17,480	16,310	19.35M
August 14, 2025	15,715	16,070	16,070	16,230	15,680	9.33M
August 13, 2025	15,885	15,790	15,790	16,190	15,510	12.53M
August 12, 2025	14,800	15,485	15,485	15,640	14,730	11.61M
August 08, 2025	14,150	14,455	14,455	14,985	13,715	15.34M
August 07, 2025	14,065	14,295	14,295	14,385	14,035	4.31M
August 06, 2025	14,205	14,255	14,255	14,420	14,055	4.99M
August 05, 2025	14,570	14,525	14,525	14,670	14,485	4.68M
August 04, 2025	14,090	14,490	14,490	14,630	14,035	5.88M
August 01, 2025	14,765	14,620	14,620	14,865	14,450	8.1M
July 31, 2025	15,010	15,520	15,520	15,540	14,980	7.31M
July 30, 2025	15,070	14,950	14,950	15,120	14,830	5.79M
July 29, 2025	15,500	14,850	14,850	15,660	14,740	15.78M
July 28, 2025	16,180	16,195	16,195	16,285	15,975	5.53M
July 25, 2025	16,800	16,450	16,450	17,045	16,405	7.85M
July 24, 2025	17,310	16,960	16,960	17,435	16,960	6.02M
July 23, 2025	17,070	17,215	17,215	17,525	16,910	8.13M
July 22, 2025	17,290	17,000	17,000	17,555	16,960	7.37M
July 18, 2025	17,400	17,475	17,475	17,695	17,230	9.61M
July 17, 2025	18,020	17,260	17,260	18,035	17,010	14.76M
July 16, 2025	19,300	18,125	18,125	19,950	18,085	21.24M
July 15, 2025	18,640	19,070	19,070	19,070	18,505	7.77M
July 14, 2025	19,100	18,670	18,670	19,195	18,470	8.22M
July 11, 2025	18,925	19,265	19,265	19,350	18,810	10.7M
July 10, 2025	18,960	18,735	18,735	18,960	18,665	6.39M
July 09, 2025	18,960	18,815	18,815	19,015	18,455	8.48M
July 08, 2025	18,565	18,765	18,765	19,130	18,500	8.8M
July 07, 2025	18,570	18,635	18,635	18,930	18,260	8.43M
July 04, 2025	19,050	18,655	18,655	19,160	18,600	11.55M
July 03, 2025	18,990	18,890	18,890	19,165	18,735	10.03M
July 02, 2025	18,000	18,785	18,785	18,965	18,000	15.47M
July 01, 2025	19,010	18,770	18,770	19,210	18,580	15.27M
June 30, 2025	19,865	19,410	19,410	20,630	19,300	20.52M
June 27, 2025	19,450	19,545	19,545	19,660	18,900	14.55M
June 26, 2025	18,750	19,200	19,027	19,580	18,520	14.15M
June 25, 2025	18,895	18,795	18,625.65	18,960	18,360	15.42M
June 24, 2025	17,400	18,355	18,189.61	18,355	17,110	17.76M
June 23, 2025	16,125	16,200	16,200	16,305	15,655	10.05M
June 20, 2025	15,735	16,470	16,470	16,560	15,640	10.34M
June 19, 2025	16,250	15,690	15,690	16,275	15,600	7.04M
June 18, 2025	15,285	16,150	16,150	16,415	15,280	11.25M
June 17, 2025	15,200	15,415	15,415	15,490	15,195	5.36M
June 16, 2025	14,780	14,820	14,820	14,945	14,645	3.55M
June 13, 2025	15,200	14,595	14,595	15,245	14,590	5.14M
June 12, 2025	15,100	15,180	15,180	15,325	15,040	4.47M
June 11, 2025	15,200	15,315	15,315	15,495	15,100	5.78M
June 10, 2025	15,080	14,900	14,900	15,270	14,890	5.05M
June 09, 2025	14,770	14,890	14,890	15,090	14,640	4.36M
June 06, 2025	14,630	14,525	14,525	14,700	14,320	4.64M
June 05, 2025	14,050	14,730	14,730	14,775	14,020	6.96M
June 04, 2025	14,485	13,945	13,945	14,550	13,945	3.98M
June 03, 2025	14,300	14,185	14,185	14,420	14,130	3.13M
June 02, 2025	14,500	14,130	14,130	14,640	14,130	2.96M
May 30, 2025	15,020	14,605	14,605	15,035	14,515	4.82M
May 29, 2025	15,350	15,270	15,270	15,645	15,055	5.64M
May 28, 2025	14,985	15,000	15,000	15,170	14,800	4.67M
May 27, 2025	14,980	14,685	14,685	14,990	14,635	4.07M
May 26, 2025	14,125	14,865	14,865	14,865	14,120	4.63M
May 23, 2025	14,280	14,160	14,160	14,535	14,140	3.52M

Lasertec Corporation (6920.T) JPX