Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.850	9.875	9.810	9.810	1,600	-0.07(-0.73%)
Oct 29, 2020	9.820	9.883	9.780	9.883	573	+0.09(+0.94%)
Oct 28, 2020	9.943	9.943	9.790	9.790	428	-0.58(-5.59%)
Oct 27, 2020	10.37	10.37	10.37	10.37	169	-0.08(-0.77%)
Oct 26, 2020	10.50	10.50	10.45	10.45	591	-0.13(-1.21%)
Oct 23, 2020	10.58	10.58	10.58	10.58	100	+0.10(+0.93%)
Oct 22, 2020	10.48	10.48	10.48	10.48	184	-0.21(-1.99%)
Oct 21, 2020	10.84	10.84	10.69	10.69	265	+0.53(+5.19%)
Oct 20, 2020	10.16	10.16	10.16	10.16	2,338	+0.13(+1.35%)
Oct 19, 2020	10.16	10.20	10.03	10.03	1,541	+0.33(+3.39%)
Oct 16, 2020	9.870	9.870	9.701	9.701	2,800	-0.53(-5.19%)
Oct 15, 2020		10.23	10.23	10.23	4	+0.00(+0.00%)
Oct 13, 2020		10.23	10.23	10.23	0	+0.35(+3.57%)
Oct 12, 2020	9.880	9.880	9.880	9.880	137	+0.15(+1.54%)
Oct 09, 2020	9.770	9.770	9.730	9.730	300	-0.17(-1.72%)
Oct 08, 2020		9.900	9.900	9.900	35	+0.00(+0.00%)
Oct 07, 2020	9.768	9.900	9.768	9.900	5,870	+0.17(+1.75%)
Oct 06, 2020	9.510	9.765	9.510	9.730	305	-0.10(-1.02%)
Oct 05, 2020	9.800	9.900	9.800	9.830	74,535	+0.56(+6.04%)
Oct 02, 2020	9.235	9.270	9.162	9.270	32,000	+0.10(+1.09%)
Oct 01, 2020	9.170	9.170	9.170	9.170	199	-0.03(-0.30%)
Sep 30, 2020		9.197	9.197	9.197	12	+0.00(+0.00%)
Sep 29, 2020	9.040	9.197	9.040	9.197	47,045	+0.02(+0.19%)
Sep 28, 2020	9.240	9.240	9.180	9.180	377	+0.33(+3.73%)
Sep 25, 2020	8.850	8.850	8.850	8.850	400	-0.06(-0.67%)
Sep 24, 2020		8.910	8.910	8.910	58	+0.00(+0.00%)
Sep 23, 2020	8.910	8.910	8.910	8.910	319	-0.34(-3.68%)
Sep 22, 2020	9.215	9.250	9.215	9.250	724	+0.34(+3.82%)
Sep 21, 2020	9.220	9.220	8.910	8.910	982	-0.31(-3.32%)
Sep 18, 2020	8.930	9.216	8.930	9.216	200	+0.19(+2.06%)
Sep 17, 2020	9.070	9.070	9.030	9.030	483	-0.60(-6.23%)
Sep 16, 2020	9.470	9.690	9.440	9.630	8,440	+0.21(+2.23%)
Sep 15, 2020	9.250	9.654	9.250	9.420	2,304	-0.25(-2.59%)
Sep 14, 2020	9.670	9.670	9.670	9.670	39,309	+0.34(+3.64%)
Sep 11, 2020	9.200	9.330	9.200	9.330	1,600	+0.33(+3.67%)
Sep 10, 2020		9.000	9.000	9.000	109	+0.00(+0.00%)
Sep 09, 2020	9.000	9.000	9.000	9.000	279	+0.95(+11.80%)
Sep 08, 2020		8.050	8.050	8.050	50	+0.00(+0.00%)
Sep 04, 2020		8.050	8.050	8.050	63	+0.00(+0.00%)
Sep 03, 2020		8.050	8.050	8.050	104	+0.00(+0.00%)
Sep 02, 2020	7.883	8.050	7.880	8.050	2,314	-0.07(-0.86%)
Sep 01, 2020	7.920	8.120	7.920	8.120	754	+0.29(+3.70%)
Aug 31, 2020	8.040	8.040	7.830	7.830	1,680	-0.13(-1.63%)
Aug 28, 2020	7.950	7.960	7.950	7.960	3,700	+0.35(+4.60%)
Aug 27, 2020	7.740	7.780	7.610	7.610	403	-0.14(-1.84%)
Aug 26, 2020	7.798	7.798	7.752	7.752	306	+0.16(+2.14%)
Aug 25, 2020	7.590	7.590	7.590	7.590	208	+0.01(+0.13%)
Aug 24, 2020		7.580	7.580	7.580	86	+0.00(+0.00%)
Aug 21, 2020	7.580	7.580	7.580	7.580	100	+0.10(+1.34%)
Aug 20, 2020	7.480	7.480	7.480	7.480	135	+0.04(+0.54%)
Aug 19, 2020	7.480	7.480	7.440	7.440	317	-0.11(-1.46%)
Aug 18, 2020	7.550	7.550	7.550	7.550	1,022	+0.02(+0.27%)
Aug 17, 2020	7.570	7.570	7.530	7.530	328	-0.08(-1.05%)
Aug 14, 2020	7.450	7.610	7.410	7.610	700	+0.23(+3.12%)
Aug 13, 2020	7.380	7.380	7.380	7.380	110	+0.43(+6.19%)
Aug 12, 2020		6.950	6.950	6.950	17	+0.00(+0.00%)
Aug 11, 2020	7.260	7.260	6.950	6.950	208	+0.26(+3.89%)
Aug 10, 2020		6.690	6.690	6.690	18	+0.00(+0.00%)
Aug 07, 2020	6.670	6.690	6.670	6.690	1,100	+0.00(+0.00%)
Aug 06, 2020	6.650	6.690	6.650	6.690	703	-0.01(-0.15%)
Aug 05, 2020	6.700	6.700	6.700	6.700	275	+0.33(+5.18%)
Aug 04, 2020		6.370	6.370	6.370	4,649	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.