Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Lasertec Corporation (6920.T)

Compare
12,990.00
-285.00
(-2.15%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202512,775.0013,140.0012,745.0012,990.0012,990.005,350,700
Mar 3, 202513,480.0013,510.0013,105.0013,275.0013,275.005,455,900
Feb 28, 202513,900.0014,065.0013,250.0013,370.0013,370.007,919,700
Feb 27, 202514,725.0014,800.0014,340.0014,400.0014,400.004,432,300
Feb 26, 202514,755.0014,910.0014,500.0014,540.0014,540.005,230,100
Feb 25, 202514,700.0015,300.0014,535.0015,065.0015,065.006,198,200
Feb 21, 202514,590.0015,085.0014,585.0015,085.0015,085.004,356,300
Feb 20, 202514,950.0015,095.0014,670.0014,690.0014,690.005,392,800
Feb 19, 202515,125.0015,340.0014,965.0015,035.0015,035.004,792,900
Feb 18, 202515,230.0015,315.0015,015.0015,015.0015,015.003,712,700
Feb 17, 202515,520.0015,635.0015,170.0015,215.0015,215.004,003,300
Feb 14, 202515,480.0015,655.0015,435.0015,605.0015,605.003,773,600
Feb 13, 202515,350.0015,775.0015,310.0015,480.0015,480.005,397,700
Feb 12, 202515,370.0015,520.0015,010.0015,180.0015,180.004,239,400
Feb 10, 202515,420.0015,500.0015,160.0015,250.0015,250.004,356,800
Feb 7, 202515,570.0015,595.0015,180.0015,240.0015,240.005,584,700
Feb 6, 202515,580.0015,810.0015,425.0015,730.0015,730.005,404,300
Feb 5, 202515,985.0015,985.0015,320.0015,560.0015,560.007,204,900
Feb 4, 202515,515.0016,175.0015,430.0015,720.0015,720.0011,926,600
Feb 3, 202515,470.0016,355.0015,255.0015,315.0015,315.0017,634,000
Jan 31, 202515,275.0015,520.0015,175.0015,470.0015,470.005,621,600
Jan 30, 202515,000.0015,230.0014,800.0015,040.0015,040.006,996,900
Jan 29, 202515,185.0015,550.0014,665.0015,035.0015,035.007,571,900
Jan 28, 202514,660.0015,315.0014,530.0015,000.0015,000.005,956,300
Jan 27, 202515,150.0015,440.0014,925.0015,180.0015,180.005,486,800
Jan 24, 202515,255.0015,675.0015,180.0015,410.0015,410.007,753,900
Jan 23, 202515,800.0015,840.0015,105.0015,200.0015,200.006,590,200
Jan 22, 202515,895.0015,960.0015,550.0015,710.0015,710.006,492,500
Jan 21, 202515,135.0015,515.0014,965.0015,475.0015,475.007,369,500
Jan 20, 202514,855.0015,220.0014,770.0015,045.0015,045.007,203,900
Jan 17, 202514,600.0014,830.0014,225.0014,615.0014,615.007,476,100
Jan 16, 202514,800.0014,805.0014,225.0014,535.0014,535.007,284,600
Jan 15, 202515,070.0015,070.0014,360.0014,610.0014,610.006,462,600
Jan 14, 202515,275.0015,315.0014,920.0014,925.0014,925.005,527,000
Jan 10, 202515,460.0015,690.0015,250.0015,655.0015,655.005,978,300
Jan 9, 202516,360.0016,365.0015,380.0015,505.0015,505.009,851,300
Jan 8, 202515,670.0016,400.0015,625.0016,360.0016,360.008,387,400
Jan 7, 202515,400.0016,150.0015,380.0015,870.0015,870.0010,355,000
Jan 6, 202515,305.0015,395.0015,000.0015,000.0015,000.004,840,400
Dec 30, 202415,220.0015,295.0015,000.0015,185.0015,185.004,184,400
Dec 27, 2024 115.00 Dividend
Dec 27, 202415,115.0015,475.0015,055.0015,250.0015,250.006,023,900
Dec 26, 202415,000.0015,245.0014,960.0015,050.0014,935.004,551,500
Dec 25, 202415,150.0015,230.0014,835.0014,995.0014,880.423,826,700
Dec 24, 202415,210.0015,455.0014,970.0015,080.0014,964.775,417,300
Dec 23, 202414,865.0015,045.0014,740.0015,045.0014,930.044,785,700
Dec 20, 202414,900.0015,115.0014,785.0014,800.0014,686.916,348,000
Dec 19, 202415,030.0015,430.0014,900.0015,200.0015,083.856,374,500
Dec 18, 202415,530.0016,185.0015,425.0015,700.0015,580.037,861,000
Dec 17, 202415,405.0015,555.0015,130.0015,485.0015,366.685,587,100
Dec 16, 202415,390.0015,610.0015,200.0015,300.0015,183.094,950,100
Dec 13, 202415,500.0015,710.0015,340.0015,340.0015,222.785,056,300
Dec 12, 202415,860.0015,860.0015,560.0015,570.0015,451.035,159,300
Dec 11, 202415,595.0015,675.0015,450.0015,605.0015,485.764,556,400
Dec 10, 202415,840.0016,075.0015,725.0015,825.0015,704.085,924,600
Dec 9, 202415,935.0016,025.0015,575.0015,750.0015,629.656,293,300
Dec 6, 202415,900.0016,130.0015,580.0015,755.0015,634.617,604,700
Dec 5, 202416,910.0016,930.0016,125.0016,135.0016,011.718,220,200
Dec 4, 202417,115.0017,195.0016,405.0016,515.0016,388.808,838,800
Dec 3, 202416,820.0017,465.0016,685.0017,005.0016,875.0613,370,200
Dec 2, 202416,645.0016,805.0016,140.0016,305.0016,180.417,876,600
Nov 29, 202416,460.0016,690.0016,200.0016,440.0016,314.387,420,600
Nov 28, 202416,425.0017,150.0016,160.0016,585.0016,458.2712,121,000
Nov 27, 202416,620.0017,435.0016,615.0016,925.0016,795.6710,187,200
Nov 26, 202417,520.0017,525.0016,575.0016,705.0016,577.359,821,000
Nov 25, 202417,500.0018,040.0017,385.0017,675.0017,539.949,228,100
Nov 22, 202417,435.0017,770.0017,280.0017,280.0017,147.966,596,100
Nov 21, 202417,500.0017,565.0017,155.0017,280.0017,147.965,881,400
Nov 20, 202417,400.0017,750.0017,360.0017,420.0017,286.895,685,900
Nov 19, 202417,640.0017,965.0017,325.0017,390.0017,257.126,962,500
Nov 18, 202417,520.0018,120.0017,340.0017,700.0017,564.756,774,000
Nov 15, 202418,130.0018,770.0018,030.0018,235.0018,095.668,517,800
Nov 14, 202418,465.0018,560.0017,725.0017,835.0017,698.727,564,900
Nov 13, 202419,445.0019,490.0018,770.0018,775.0018,631.546,231,600
Nov 12, 202419,960.0019,990.0019,075.0019,170.0019,023.526,789,300
Nov 11, 202420,050.0020,225.0019,760.0020,050.0019,896.794,799,000
Nov 8, 202420,270.0020,395.0019,870.0020,050.0019,896.797,067,100
Nov 7, 202421,000.0021,035.0019,705.0019,900.0019,747.949,676,400
Nov 6, 202420,000.0020,780.0019,785.0020,730.0020,571.608,720,700
Nov 5, 202419,620.0020,300.0019,555.0020,000.0019,847.187,941,400
Nov 1, 202420,500.0020,505.0019,500.0019,615.0019,465.1214,824,200
Oct 31, 202422,980.0023,590.0022,860.0023,475.0023,295.627,562,000
Oct 30, 202422,740.0023,585.0022,620.0023,340.0023,161.658,268,600
Oct 29, 202422,050.0022,650.0021,890.0022,360.0022,189.146,664,100
Oct 28, 202421,595.0022,425.0021,295.0022,270.0022,099.837,934,200
Oct 25, 202421,080.0021,415.0020,910.0021,240.0021,077.705,915,800
Oct 24, 202420,845.0021,540.0020,830.0021,460.0021,296.026,759,800
Oct 23, 202421,185.0021,335.0020,820.0021,025.0020,864.346,715,300
Oct 22, 202421,490.0022,065.0021,110.0021,350.0021,186.868,120,800
Oct 21, 202421,400.0021,910.0021,280.0021,745.0021,578.846,779,600
Oct 18, 202421,795.0021,875.0021,015.0021,345.0021,181.907,768,700
Oct 17, 202422,010.0022,170.0021,360.0021,520.0021,355.569,189,700
Oct 16, 202423,035.0023,035.0022,010.0022,150.0021,980.7510,573,400
Oct 15, 202424,500.0025,935.0024,430.0025,590.0025,394.469,487,000
Oct 11, 202424,395.0024,440.0023,910.0024,000.0023,816.615,474,800
Oct 10, 202424,860.0024,890.0024,180.0024,250.0024,064.707,294,300
Oct 9, 202424,025.0024,770.0023,960.0024,670.0024,481.497,638,600
Oct 8, 202423,810.0024,125.0023,410.0023,625.0023,444.486,806,000
Oct 7, 202424,235.0024,785.0023,810.0024,150.0023,965.467,586,100
Oct 4, 202423,600.0023,905.0023,380.0023,775.0023,593.335,641,100
Oct 3, 202423,600.0023,990.0023,415.0023,705.0023,523.876,684,600
Oct 2, 202423,115.0023,295.0022,705.0022,785.0022,610.897,347,700
Oct 1, 202423,915.0024,170.0023,720.0023,935.0023,752.116,166,700
Sep 30, 202424,735.0024,875.0023,500.0023,605.0023,424.638,933,200
Sep 27, 202424,655.0026,345.0024,580.0026,235.0026,034.5313,823,400
Sep 26, 202423,790.0024,625.0023,420.0024,250.0024,064.7013,126,400
Sep 25, 202424,230.0024,725.0023,895.0024,245.0024,059.748,900,700
Sep 24, 202424,780.0025,160.0023,960.0024,105.0023,920.819,261,500
Sep 20, 202424,200.0024,945.0023,715.0024,560.0024,372.3312,911,400
Sep 19, 202422,685.0023,640.0022,540.0023,440.0023,260.899,005,800
Sep 18, 202422,790.0022,965.0022,055.0022,110.0021,941.057,165,400
Sep 17, 202422,650.0022,895.0021,550.0022,290.0022,119.688,880,700
Sep 13, 202423,000.0023,845.0022,665.0022,870.0022,695.258,700,800
Sep 12, 202423,000.0023,490.0022,435.0022,900.0022,725.028,889,200
Sep 11, 202422,190.0022,600.0021,665.0022,040.0021,871.5910,513,000
Sep 10, 202422,320.0022,490.0021,415.0022,010.0021,841.8210,451,300
Sep 9, 202421,815.0022,355.0021,340.0022,195.0022,025.4010,383,600
Sep 6, 202423,850.0023,975.0022,830.0023,315.0023,136.856,737,200
Sep 5, 202424,440.0024,675.0023,415.0023,735.0023,553.648,845,400
Sep 4, 202425,010.0025,490.0024,315.0024,455.0024,268.138,903,800
Sep 3, 202427,835.0027,855.0026,250.0026,495.0026,292.557,257,500
Sep 2, 202428,365.0028,590.0027,305.0027,440.0027,230.336,567,100
Aug 30, 202428,400.0028,710.0027,735.0028,080.0027,865.448,984,100
Aug 29, 202427,735.0028,660.0027,395.0028,315.0028,098.647,565,900
Aug 28, 202427,575.0028,735.0027,500.0028,735.0028,515.436,865,200
Aug 27, 202428,325.0028,350.0027,125.0027,580.0027,369.266,216,700
Aug 26, 202428,040.0028,885.0027,925.0028,825.0028,604.745,485,300
Aug 23, 202428,900.0029,055.0028,020.0028,350.0028,133.376,887,700
Aug 22, 202428,685.0029,265.0028,305.0029,255.0029,031.467,319,800
Aug 21, 202429,130.0029,275.0028,610.0028,685.0028,465.816,169,900
Aug 20, 202429,425.0030,000.0029,355.0029,625.0029,398.637,784,800
Aug 19, 202428,825.0029,990.0028,710.0028,970.0028,748.639,768,900
Aug 16, 202429,040.0029,495.0028,505.0028,880.0028,659.3210,170,500
Aug 15, 202427,645.0028,870.0027,460.0028,540.0028,321.928,479,800
Aug 14, 202428,755.0028,995.0027,000.0027,625.0027,413.919,887,200
Aug 13, 202427,390.0028,290.0026,925.0028,255.0028,039.108,756,200
Aug 9, 202430,170.0030,210.0025,850.0026,920.0026,714.3013,089,000
Aug 8, 202427,170.0027,170.0025,615.0027,170.0026,962.396,037,400
Aug 7, 202421,820.0024,110.0021,660.0022,170.0022,000.5910,612,600
Aug 6, 202422,675.0023,000.0021,065.0022,325.0022,154.4110,373,800
Aug 5, 202420,760.0021,985.0018,665.0019,375.0019,226.9511,159,900
Aug 2, 202423,500.0023,925.0022,565.0022,600.0022,427.316,768,500
Aug 1, 202426,995.0027,240.0025,050.0025,340.0025,146.376,737,500
Jul 31, 202425,250.0027,130.0025,005.0026,830.0026,624.996,740,200
Jul 30, 202425,900.0026,290.0025,505.0026,290.0026,089.115,123,900
Jul 29, 202426,400.0026,645.0025,895.0026,175.0025,974.994,273,200
Jul 26, 202426,505.0026,535.0025,500.0025,640.0025,444.086,142,300
Jul 25, 202427,020.0027,195.0026,530.0026,740.0026,535.676,311,900
Jul 24, 202428,475.0028,680.0027,805.0027,960.0027,746.355,139,100
Jul 23, 202429,760.0030,010.0028,155.0028,450.0028,232.616,452,200
Jul 22, 202429,575.0029,795.0028,930.0028,960.0028,738.714,310,400
Jul 19, 202430,100.0031,000.0029,655.0029,725.0029,497.875,926,900
Jul 18, 202429,780.0030,350.0029,010.0029,740.0029,512.756,314,500
Jul 17, 202433,200.0033,260.0031,570.0031,740.0031,497.476,386,200
Jul 16, 202433,680.0033,700.0033,200.0033,400.0033,144.792,586,000
Jul 12, 202433,400.0033,880.0033,210.0033,500.0033,244.023,571,900
Jul 11, 202433,930.0034,800.0033,420.0034,210.0033,948.594,986,300
Jul 10, 202434,380.0034,390.0033,220.0033,610.0033,353.185,626,200
Jul 9, 202434,130.0034,760.0033,880.0034,500.0034,236.383,701,700
Jul 8, 202434,040.0034,430.0033,840.0033,970.0033,710.432,993,300
Jul 5, 202434,250.0034,620.0034,160.0034,290.0034,027.983,028,900
Jul 4, 202435,120.0035,120.0034,310.0034,440.0034,176.843,769,800
Jul 3, 202434,480.0034,840.0033,960.0034,750.0034,484.474,460,200
Jul 2, 202434,760.0034,770.0033,630.0034,250.0033,988.295,887,000
Jul 1, 202435,480.0035,790.0034,330.0034,650.0034,385.236,716,400
Jun 28, 202435,280.0036,420.0035,110.0036,090.0035,814.235,315,700
Jun 27, 2024 157.00 Dividend
Jun 27, 202435,510.0035,800.0034,910.0034,970.0034,702.793,395,400
Jun 26, 202435,790.0035,990.0035,310.0035,750.0035,321.034,318,400
Jun 25, 202435,750.0035,840.0034,730.0035,260.0034,836.914,819,000
Jun 24, 202435,250.0036,500.0034,870.0036,420.0035,982.995,220,700
Jun 21, 202435,470.0035,600.0035,070.0035,590.0035,162.953,958,400
Jun 20, 202435,480.0036,000.0035,030.0035,970.0035,538.394,164,400
Jun 19, 202436,240.0036,490.0035,490.0035,640.0035,212.354,032,800
Jun 18, 202436,500.0036,750.0036,000.0036,090.0035,656.954,206,400
Jun 17, 202436,300.0036,610.0035,840.0036,170.0035,735.993,663,700
Jun 14, 202437,500.0037,850.0036,160.0036,700.0036,259.637,269,300
Jun 13, 202437,740.0037,950.0037,140.0037,550.0037,099.435,394,300
Jun 12, 202436,560.0037,430.0036,550.0037,430.0036,980.874,540,200
Jun 11, 202438,000.0038,050.0036,620.0036,980.0036,536.277,414,000
Jun 10, 202436,260.0037,560.0036,230.0037,400.0036,951.238,081,400
Jun 7, 202435,680.0037,090.0035,520.0036,200.0035,765.6311,590,900
Jun 6, 202435,880.0035,970.0033,300.0034,520.0034,105.7914,241,900
Jun 5, 202436,490.0038,020.0035,130.0035,560.0035,133.3016,249,000
Jun 4, 202439,830.0040,010.0038,410.0038,460.0037,998.515,262,300
Jun 3, 202440,450.0040,650.0040,060.0040,100.0039,618.833,511,000
May 31, 202440,570.0040,700.0039,870.0040,490.0040,004.155,501,300
May 30, 202440,900.0041,390.0040,630.0040,780.0040,290.674,125,800
May 29, 202442,600.0042,950.0041,660.0041,700.0041,199.634,824,200
May 28, 202443,550.0043,600.0041,760.0042,220.0041,713.396,114,000
May 27, 202443,770.0043,900.0043,060.0043,610.0043,086.714,447,000
May 24, 202444,940.0045,010.0043,230.0043,430.0042,908.887,298,300
May 23, 202444,000.0045,500.0043,070.0045,470.0044,924.398,934,500
May 22, 202443,330.0043,570.0042,750.0042,770.0042,256.793,983,700
May 21, 202443,690.0043,970.0042,920.0043,270.0042,750.794,439,600
May 20, 202443,030.0043,480.0042,680.0043,330.0042,810.073,651,800
May 17, 202442,500.0043,240.0042,480.0043,170.0042,651.994,020,100
May 16, 202442,890.0043,490.0042,450.0042,770.0042,256.794,875,200
May 15, 202442,030.0042,200.0041,550.0042,190.0041,683.754,413,800
May 14, 202440,620.0041,780.0040,590.0041,770.0041,268.795,040,400
May 13, 202441,110.0041,340.0040,530.0040,620.0040,132.594,997,900
May 10, 202440,980.0041,320.0040,400.0040,940.0040,448.755,240,200
May 9, 202442,070.0042,650.0040,970.0041,020.0040,527.796,959,000
May 8, 202442,220.0042,660.0041,520.0041,740.0041,239.156,154,700
May 7, 202441,590.0042,460.0041,380.0042,390.0041,881.356,790,600
May 2, 202439,860.0040,960.0039,140.0040,670.0040,181.9911,138,400
May 1, 202437,650.0040,780.0036,950.0039,750.0039,273.0316,392,300
Apr 30, 202434,300.0034,650.0033,700.0034,600.0034,184.825,226,400
Apr 26, 202434,050.0034,400.0033,360.0034,080.0033,671.076,037,700
Apr 25, 202433,800.0034,160.0033,290.0033,360.0032,959.715,130,500
Apr 24, 202434,580.0035,080.0034,160.0034,590.0034,174.957,581,500
Apr 23, 202435,100.0035,240.0032,930.0033,850.0033,443.828,466,700
Apr 22, 202433,690.0035,230.0033,490.0034,520.0034,105.796,938,600
Apr 19, 202436,100.0036,170.0033,750.0034,350.0033,937.828,930,100
Apr 18, 202437,110.0038,200.0036,370.0037,510.0037,059.918,111,700
Apr 17, 202441,320.0041,330.0037,410.0037,430.0036,980.878,900,000
Apr 16, 202441,500.0041,570.0040,580.0040,620.0040,132.594,341,300
Apr 15, 202442,840.0043,050.0041,900.0042,180.0041,673.874,742,000
Apr 12, 202442,600.0043,470.0042,530.0043,300.0042,780.435,835,000
Apr 11, 202441,880.0042,280.0041,440.0042,050.0041,545.434,810,400
Apr 10, 202441,500.0042,420.0041,210.0042,310.0041,802.314,911,700
Apr 9, 202440,350.0041,580.0040,130.0041,580.0041,081.074,730,800
Apr 8, 202440,030.0040,370.0039,670.0040,200.0039,717.634,889,700
Apr 5, 202440,330.0040,690.0039,360.0039,540.0039,065.555,014,300
Apr 4, 202441,710.0041,960.0040,990.0041,040.0040,547.554,747,500
Apr 3, 202441,090.0041,710.0040,450.0041,390.0040,893.356,095,400
Apr 2, 202441,280.0041,970.0041,100.0041,790.0041,288.555,176,500
Apr 1, 202442,200.0042,350.0040,860.0041,000.0040,508.034,971,500
Mar 29, 202443,150.0043,330.0041,780.0041,900.0041,397.234,625,500
Mar 28, 202442,990.0043,220.0042,650.0042,930.0042,414.884,604,000
Mar 27, 202442,600.0043,050.0042,100.0042,870.0042,355.595,305,200
Mar 26, 202442,190.0042,620.0042,010.0042,360.0041,851.714,692,200
Mar 25, 202443,260.0043,550.0042,180.0042,180.0041,673.875,475,500
Mar 22, 202443,370.0043,880.0042,500.0042,920.0042,404.997,947,700
Mar 21, 202442,240.0043,140.0042,070.0043,060.0042,543.318,647,700
Mar 19, 202439,830.0041,900.0039,800.0041,720.0041,219.3911,095,700
Mar 18, 202438,180.0040,440.0038,070.0040,420.0039,934.997,777,200
Mar 15, 202439,320.0039,390.0037,960.0038,130.0037,672.477,630,600
Mar 14, 202437,950.0039,840.0037,770.0039,840.0039,361.958,287,300
Mar 13, 202438,600.0038,890.0037,760.0038,270.0037,810.795,918,900
Mar 12, 202437,490.0038,490.0037,280.0038,140.0037,682.355,988,000
Mar 11, 202436,700.0037,860.0036,560.0037,810.0037,356.315,660,000
Mar 8, 202439,700.0040,030.0038,770.0038,770.0038,304.796,490,900
Mar 7, 202440,320.0040,590.0039,110.0039,140.0038,670.357,579,600
Mar 6, 202440,500.0040,740.0039,810.0039,890.0039,411.356,413,800
Mar 5, 202441,550.0042,190.0040,780.0041,440.0040,942.756,791,300
Mar 4, 202441,200.0042,080.0041,110.0041,760.0041,258.917,952,900

Related Tickers

6146.T Disco Corporation
36,730.00
-4.35%
 
6857.T Advantest Corporation
7,776.00
-4.33%
 
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
 
8035.T Tokyo Electron Limited
22,450.00
+0.31%
 
6525.T KOKUSAI ELECTRIC CORPORATION
2,857.50
-4.75%
 
3436.T Sumco Corporation
1,081.50
-3.39%
 
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
 
6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
 
272110.KQ KNJ Co., Ltd.
14,650.00
+0.55%
 
688120.SS Hwatsing Technology Co., Ltd.
167.80
+1.57%