Lasertec(JP:6920)
Â¥37,200.00+2210.00 (+6.32%)
JP:6920
Lasertec historical prices
Â¥37,200.00
At close:+2210.00 (+6.32%)
Want to see JP:6920 full AI Analyst Report?
Lasertec (6920) Historical Prices
27 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34,950.00 | 37,420.00 | 34,290.00 | 37,200.00 | 37,200.00 | +6.32% | 5,004,600 | 1.33 |
| Nov 10, 2026 | 34,720.00 | 35,510.00 | 34,100.00 | 34,990.00 | 34,990.00 | +9.21% | 4,359,400 | 1.17 |
| Nov 09, 2026 | 32,020.00 | 34,600.00 | 31,170.00 | 32,480.00 | 32,480.00 | +1.37% | 5,513,700 | 1.49 |
| Nov 06, 2026 | 29,370.00 | 32,590.00 | 29,340.00 | 32,040.00 | 32,040.00 | -4.56% | 7,191,000 | 2.00 |
| Nov 05, 2026 | 37,050.00 | 37,110.00 | 33,440.00 | 33,570.00 | 33,570.00 | -14.21% | 5,052,700 | 1.42 |
| Nov 04, 2026 | 40,060.00 | 41,460.00 | 37,040.00 | 39,130.00 | 39,130.00 | -3.90% | 6,523,800 | 1.84 |
| Nov 03, 2026 | 40,720.00 | 40,770.00 | 36,330.00 | 40,720.00 | 40,720.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 37,000.00 | 40,770.00 | 36,330.00 | 40,720.00 | 40,720.00 | +8.01% | 7,056,000 | 1.99 |
| Oct 30, 2026 | 38,300.00 | 38,460.00 | 35,400.00 | 37,700.00 | 37,700.00 | -8.81% | 5,953,800 | 1.70 |
| Oct 29, 2026 | 42,000.00 | 42,250.00 | 40,100.00 | 41,340.00 | 41,340.00 | -0.60% | 4,459,400 | 1.27 |
| Oct 28, 2026 | 40,820.00 | 41,780.00 | 39,920.00 | 41,590.00 | 41,590.00 | +5.50% | 3,406,700 | 0.96 |
| Oct 27, 2026 | 38,940.00 | 39,910.00 | 38,780.00 | 39,420.00 | 39,420.00 | +4.90% | 3,496,300 | 0.98 |
| Oct 26, 2026 | 38,510.00 | 39,000.00 | 37,320.00 | 37,580.00 | 37,580.00 | -1.21% | 3,646,600 | 1.03 |
| Oct 23, 2026 | 35,490.00 | 38,230.00 | 35,020.00 | 38,040.00 | 38,040.00 | +2.12% | 5,354,900 | 1.52 |
| Oct 22, 2026 | 39,710.00 | 39,960.00 | 37,010.00 | 37,250.00 | 37,250.00 | -6.34% | 3,980,300 | 1.14 |
| Oct 21, 2026 | 40,350.00 | 41,070.00 | 39,410.00 | 39,770.00 | 39,770.00 | +1.48% | 4,659,900 | 1.34 |
| Oct 20, 2026 | 39,490.00 | 40,060.00 | 38,530.00 | 39,190.00 | 39,190.00 | -1.01% | 4,471,300 | 1.29 |
| Oct 19, 2026 | 39,100.00 | 40,270.00 | 38,570.00 | 39,590.00 | 39,590.00 | -3.91% | 5,211,100 | 1.52 |
| Oct 16, 2026 | 39,900.00 | 41,920.00 | 39,830.00 | 41,200.00 | 41,200.00 | +5.05% | 5,345,800 | 1.58 |
| Oct 15, 2026 | 43,270.00 | 43,410.00 | 39,100.00 | 39,220.00 | 39,220.00 | -13.56% | 7,434,100 | 2.27 |
| Oct 14, 2026 | 45,630.00 | 47,790.00 | 44,140.00 | 45,370.00 | 45,370.00 | -1.56% | 7,768,500 | 2.41 |
| Oct 13, 2026 | 46,220.00 | 47,090.00 | 45,100.00 | 46,090.00 | 46,090.00 | -5.09% | 5,182,800 | 1.61 |
| Oct 12, 2026 | 48,560.00 | 48,560.00 | 45,030.00 | 48,560.00 | 48,560.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 45,210.00 | 48,560.00 | 45,030.00 | 48,560.00 | 48,560.00 | +4.18% | 4,824,700 | 1.46 |
| Oct 08, 2026 | 46,380.00 | 47,760.00 | 45,200.00 | 46,610.00 | 46,610.00 | -0.19% | 4,658,900 | 1.41 |
| Oct 07, 2026 | 45,970.00 | 47,260.00 | 45,500.00 | 46,700.00 | 46,700.00 | +0.32% | 4,076,700 | 1.25 |
| Oct 06, 2026 | 45,610.00 | 46,820.00 | 45,400.00 | 46,550.00 | 46,550.00 | +0.78% | 3,634,600 | 1.12 |
| Oct 05, 2026 | 47,000.00 | 47,430.00 | 45,550.00 | 46,190.00 | 46,190.00 | +0.13% | 5,324,800 | 1.66 |
| Oct 02, 2026 | 46,110.00 | 48,950.00 | 45,730.00 | 46,130.00 | 46,130.00 | +0.92% | 6,802,900 | 2.16 |
| Oct 01, 2026 | 42,200.00 | 45,910.00 | 42,180.00 | 45,710.00 | 45,710.00 | +11.14% | 5,305,700 | 1.71 |
| Sep 30, 2026 | 42,030.00 | 42,860.00 | 40,730.00 | 41,130.00 | 41,130.00 | +0.32% | 3,946,800 | 1.28 |
| Sep 29, 2026 | 40,480.00 | 41,580.00 | 39,810.00 | 41,000.00 | 41,000.00 | +2.50% | 4,671,500 | 1.53 |
| Sep 28, 2026 | 40,880.00 | 41,450.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.22% | 3,404,000 | 1.12 |
| Sep 25, 2026 | 40,250.00 | 41,480.00 | 40,060.00 | 40,910.00 | 40,910.00 | +2.84% | 2,941,000 | 0.97 |
| Sep 24, 2026 | 39,600.00 | 40,460.00 | 38,470.00 | 39,780.00 | 39,780.00 | +1.77% | 4,297,100 | 1.43 |
| Sep 23, 2026 | 37,360.00 | 39,790.00 | 37,220.00 | 39,090.00 | 39,090.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 37,360.00 | 39,790.00 | 37,220.00 | 39,090.00 | 39,090.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 37,360.00 | 39,790.00 | 37,220.00 | 39,090.00 | 39,090.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 37,360.00 | 39,790.00 | 37,220.00 | 39,090.00 | 39,090.00 | +8.70% | 4,719,500 | 1.49 |
| Sep 17, 2026 | 36,450.00 | 36,450.00 | 34,670.00 | 35,960.00 | 35,960.00 | +0.59% | 3,766,300 | 1.19 |
| Sep 16, 2026 | 35,200.00 | 35,770.00 | 34,770.00 | 35,750.00 | 35,750.00 | +0.45% | 2,444,200 | 0.76 |
| Sep 15, 2026 | 33,780.00 | 36,070.00 | 33,710.00 | 35,590.00 | 35,590.00 | +3.22% | 3,200,000 | 0.97 |
| Sep 14, 2026 | 33,330.00 | 34,700.00 | 33,200.00 | 34,480.00 | 34,480.00 | -0.26% | 2,861,500 | 0.85 |
| Sep 11, 2026 | 34,300.00 | 34,700.00 | 33,660.00 | 34,570.00 | 34,570.00 | -4.82% | 3,010,300 | 0.89 |
| Sep 10, 2026 | 35,980.00 | 36,430.00 | 35,100.00 | 36,320.00 | 36,320.00 | +2.95% | 4,021,300 | 1.19 |
| Sep 09, 2026 | 36,100.00 | 38,190.00 | 34,980.00 | 35,280.00 | 35,280.00 | +1.06% | 6,177,900 | 1.85 |
| Sep 08, 2026 | 35,280.00 | 35,910.00 | 34,620.00 | 34,910.00 | 34,910.00 | -1.91% | 2,706,800 | 0.81 |
| Sep 07, 2026 | 34,610.00 | 36,430.00 | 34,600.00 | 35,590.00 | 35,590.00 | +7.26% | 3,246,700 | 0.97 |
| Sep 04, 2026 | 32,990.00 | 34,080.00 | 32,680.00 | 33,180.00 | 33,180.00 | -1.51% | 3,214,400 | 0.97 |
| Sep 03, 2026 | 32,040.00 | 34,060.00 | 31,840.00 | 33,690.00 | 33,690.00 | +4.14% | 4,901,500 | 1.49 |
