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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lasertec Corporation (6920.T) JPX