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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,730	30,640	30,640	30,770	29,985	2.25M
February 19, 2026	31,480	31,010	31,010	31,790	30,720	2.57M
February 18, 2026	30,600	31,170	31,170	31,390	30,490	1.85M
February 17, 2026	30,940	30,620	30,620	31,110	30,200	1.74M
February 16, 2026	30,980	30,710	30,710	31,110	30,340	1.78M
February 13, 2026	30,450	30,860	30,860	31,160	30,320	2.4M
February 12, 2026	31,600	31,150	31,150	31,690	30,880	2.82M
February 10, 2026	31,550	30,910	30,910	31,700	30,430	3.41M
February 09, 2026	31,600	31,300	31,300	31,860	31,110	3.79M
February 06, 2026	29,305	30,190	30,190	30,410	28,800	5.42M
February 05, 2026	29,400	28,890	28,890	30,410	28,660	5.54M
February 04, 2026	30,550	29,805	29,805	30,590	29,375	5.97M
February 03, 2026	32,350	32,100	32,100	32,590	31,420	4.8M
February 02, 2026	33,830	31,310	31,310	34,230	31,170	7.81M
January 30, 2026	37,200	36,390	36,390	37,450	36,030	4.61M
January 29, 2026	39,220	37,460	37,460	39,500	36,350	8.15M
January 28, 2026	37,360	39,220	39,220	40,320	37,000	6.68M
January 27, 2026	36,290	36,900	36,900	37,140	35,780	3.47M
January 26, 2026	35,790	35,700	35,700	36,620	35,410	3.36M
January 23, 2026	37,000	36,490	36,490	37,200	36,200	5.36M
January 22, 2026	37,600	38,730	38,730	39,370	37,410	7M
January 21, 2026	35,480	36,600	36,600	36,980	35,250	4.19M
January 20, 2026	36,620	36,030	36,030	36,860	35,550	3.03M
January 19, 2026	36,300	37,000	37,000	37,320	35,860	4.01M
January 16, 2026	36,600	36,590	36,590	36,930	35,520	5.31M
January 15, 2026	34,250	35,830	35,830	36,000	33,730	4.97M
January 14, 2026	33,670	34,800	34,800	35,290	33,460	5.29M
January 13, 2026	32,480	33,080	33,080	34,100	32,360	6.68M
January 09, 2026	30,710	30,380	30,380	30,950	29,680	3.2M
January 08, 2026	31,900	30,700	30,700	32,040	30,700	2.84M
January 07, 2026	32,800	32,100	32,100	33,130	31,780	3.28M
January 06, 2026	32,000	32,760	32,760	32,820	31,770	4.36M
January 05, 2026	30,950	31,710	31,710	32,030	30,510	4.23M
December 30, 2025	29,415	29,645	29,645	29,880	29,020	3.11M
December 29, 2025	30,050	29,420	29,420	30,070	29,310	2.22M
December 26, 2025	29,575	30,000	29,868	30,040	29,465	2.76M
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

Lasertec Corporation (6920.T) JPX