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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	19,590	20,205	20,205	20,340	19,540	11.26M
September 26, 2025	21,260	19,730	19,730	21,290	19,705	17.13M
September 25, 2025	21,420	21,530	21,530	21,735	21,185	11.52M
September 24, 2025	21,290	21,520	21,520	22,310	21,045	25.4M
September 22, 2025	19,360	21,195	21,195	21,690	19,285	30.1M
September 19, 2025	18,465	19,185	19,185	19,635	18,160	27.32M
September 18, 2025	16,895	17,055	17,055	17,435	16,845	6.86M
September 17, 2025	16,750	16,720	16,720	16,910	16,545	6.86M
September 16, 2025	16,835	16,915	16,915	16,930	16,530	6.27M
September 12, 2025	16,660	16,685	16,685	16,760	16,190	8.19M
September 11, 2025	16,285	16,600	16,600	16,675	16,130	8.19M
September 10, 2025	16,110	16,155	16,155	16,360	16,030	4.24M
September 09, 2025	16,150	16,190	16,190	16,235	15,905	5.19M
September 08, 2025	15,990	16,000	16,000	16,185	15,800	4.98M
September 05, 2025	15,415	15,645	15,645	15,705	15,370	5.76M
September 04, 2025	15,005	14,970	14,970	15,085	14,880	3.34M
September 03, 2025	15,170	14,995	14,995	15,235	14,955	3.87M
September 02, 2025	15,390	15,265	15,265	15,500	15,210	3.48M
September 01, 2025	15,470	15,305	15,305	15,485	15,040	4.6M
August 29, 2025	15,960	15,655	15,655	16,110	15,515	6.34M
August 28, 2025	15,600	15,960	15,960	16,015	15,450	5.63M
August 27, 2025	15,645	15,845	15,845	15,920	15,490	5.62M
August 26, 2025	15,835	15,645	15,645	16,015	15,630	5.18M
August 25, 2025	16,175	16,000	16,000	16,390	15,800	7.42M
August 22, 2025	15,745	16,045	16,045	16,190	15,650	7.71M
August 21, 2025	15,925	15,655	15,655	16,160	15,645	5.51M
August 20, 2025	16,200	16,150	16,150	16,880	16,065	8.41M
August 19, 2025	16,770	16,430	16,430	16,955	16,325	8.22M
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

Lasertec Corporation (6920.T) JPX