Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	11.15	11.15	10.80	10.91	7,303	-0.14(-1.22%)
Oct 28, 2022	11.05	11.07	11.03	11.05	1,300	+0.16(+1.47%)
Oct 27, 2022	10.91	11.18	10.83	10.89	3,327	+0.10(+0.93%)
Oct 26, 2022	10.79	10.79	10.79	10.79	563	+0.25(+2.37%)
Oct 24, 2022				10.54	113	-0.01(-0.09%)
Oct 21, 2022	10.46	10.55	10.30	10.55	1,641	+0.10(+0.91%)
Oct 20, 2022	10.24	10.46	10.24	10.46	1,083	-0.05(-0.52%)
Oct 19, 2022	10.51	10.51	10.51	10.51	290	-0.32(-2.95%)
Oct 18, 2022	10.61	10.83	10.57	10.83	1,500	+0.15(+1.40%)
Oct 17, 2022	10.92	10.92	10.46	10.68	6,005	-0.01(-0.05%)
Oct 14, 2022	10.69	10.69	10.69	10.69	100	+0.33(+3.14%)
Oct 13, 2022	10.13	10.48	10.13	10.36	1,104	-0.02(-0.19%)
Oct 12, 2022	10.41	10.45	10.37	10.38	903	-0.22(-2.08%)
Oct 11, 2022	10.76	10.76	10.60	10.60	474	-0.13(-1.21%)
Oct 10, 2022	10.78	11.11	10.73	10.73	4,363	-0.25(-2.28%)
Oct 07, 2022	10.98	10.98	10.87	10.98	564	-0.37(-3.22%)
Oct 06, 2022	11.31	11.35	11.27	11.35	3,124	-0.01(-0.13%)
Oct 05, 2022	11.28	11.36	11.20	11.36	1,093	+0.00(+0.00%)
Oct 04, 2022	11.36	11.36	11.36	11.36	298	-0.12(-1.05%)
Oct 03, 2022	11.64	11.64	11.48	11.48	784	+0.19(+1.68%)
Sep 30, 2022	10.96	11.29	10.96	11.29	759	-0.19(-1.66%)
Sep 29, 2022	11.40	11.48	11.40	11.48	506	+0.10(+0.88%)
Sep 28, 2022	10.90	11.38	10.90	11.38	5,436	-0.33(-2.82%)
Sep 26, 2022				11.71	27	-0.47(-3.86%)
Sep 23, 2022	12.44	12.44	12.18	12.18	797	-0.26(-2.05%)
Sep 22, 2022	12.44	12.44	12.44	12.44	1,746	+0.19(+1.55%)
Sep 21, 2022	12.09	12.24	12.09	12.24	1,395	-0.29(-2.27%)
Sep 20, 2022	12.53	12.60	12.53	12.53	485	-0.19(-1.49%)
Sep 19, 2022	12.91	12.95	12.72	12.72	707	+0.03(+0.20%)
Sep 16, 2022	12.70	12.70	12.70	12.70	532	+0.12(+0.91%)
Sep 15, 2022	12.85	12.85	12.53	12.58	6,279	-1.00(-7.39%)
Sep 14, 2022	13.40	13.58	13.40	13.58	310	+0.57(+4.41%)
Sep 13, 2022	13.01	13.01	13.01	13.01	864	-0.47(-3.49%)
Sep 12, 2022	13.61	13.61	13.48	13.48	1,120	-0.26(-1.89%)
Sep 09, 2022	13.10	13.74	13.10	13.74	3,000	+0.59(+4.49%)
Sep 08, 2022	13.15	13.15	13.15	13.15	204	+0.23(+1.78%)
Sep 07, 2022	12.89	12.92	12.89	12.92	390	-0.11(-0.84%)
Sep 06, 2022	13.25	13.25	13.03	13.03	1,127	+0.05(+0.39%)
Sep 02, 2022	12.98	12.98	12.98	12.98	211	-0.35(-2.64%)
Sep 01, 2022	13.47	13.47	13.33	13.33	2,082	-0.23(-1.71%)
Aug 31, 2022	13.32	13.56	13.32	13.56	971	-0.08(-0.57%)
Aug 30, 2022	13.31	13.64	13.31	13.64	890	+0.28(+2.08%)
Aug 29, 2022	13.37	13.37	13.37	13.37	340	-0.38(-2.73%)
Aug 26, 2022	13.90	13.98	13.74	13.74	558	+0.08(+0.57%)
Aug 25, 2022	13.92	14.00	13.66	13.66	1,064	+0.02(+0.16%)
Aug 24, 2022	13.66	13.66	13.64	13.64	2,013	+0.37(+2.79%)
Aug 23, 2022	13.10	13.27	13.10	13.27	518	+0.04(+0.26%)
Aug 22, 2022	13.23	13.23	12.82	13.23	2,006	-0.55(-4.02%)
Aug 19, 2022	13.04	13.79	12.96	13.79	1,324	+0.05(+0.36%)
Aug 18, 2022	13.74	13.74	13.74	13.74	1,189	+0.00(+0.00%)
Aug 17, 2022	13.89	13.89	13.74	13.74	931	+0.06(+0.48%)
Aug 16, 2022	13.68	13.68	13.68	13.68	645	-0.49(-3.49%)
Aug 15, 2022	14.36	14.40	14.17	14.17	8,384	-0.06(-0.44%)
Aug 12, 2022	14.27	14.33	14.23	14.23	1,348	+0.20(+1.44%)
Aug 11, 2022	13.81	14.04	13.81	14.03	1,995	+0.14(+1.01%)
Aug 10, 2022	14.07	14.07	13.89	13.89	2,380	+0.09(+0.65%)
Aug 09, 2022	13.80	13.80	13.80	13.80	2,554	+0.03(+0.20%)
Aug 08, 2022	13.77	13.77	13.77	13.77	280	-0.03(-0.20%)
Aug 05, 2022	13.82	13.82	13.80	13.80	1,935	+0.00(+0.00%)
Aug 04, 2022	13.92	13.92	13.80	13.80	1,400	-0.09(-0.65%)
Aug 03, 2022	14.01	14.01	13.89	13.89	1,325	-0.78(-5.32%)
Aug 02, 2022	14.67	14.68	14.47	14.67	878	-0.06(-0.38%)

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.