Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.97	22.97	21.80	21.80	3,531	-1.73(-7.35%)
Nov 29, 2017	22.31	23.53	22.31	23.53	399	+0.10(+0.43%)
Nov 28, 2017	23.49	23.49	21.48	23.43	754	-0.57(-2.38%)
Nov 27, 2017	24.00	24.00	24.00	24.00	103	+0.25(+1.05%)
Nov 24, 2017	23.75	23.75	23.75	23.75	299	+0.45(+1.93%)
Nov 22, 2017	23.29	23.30	23.29	23.30	1,218	-0.19(-0.81%)
Nov 21, 2017	23.02	23.49	23.02	23.49	501	+0.94(+4.17%)
Nov 20, 2017	22.55	22.55	22.55	22.55	177	+0.25(+1.12%)
Nov 17, 2017	22.30	22.30	22.30	22.30	100	+1.13(+5.34%)
Nov 15, 2017		21.17	21.17	21.17	0	-0.58(-2.67%)
Nov 14, 2017	21.75	21.75	21.75	21.75	500	-0.16(-0.71%)
Nov 10, 2017		21.91	21.91	21.91	24	-0.84(-3.71%)
Nov 08, 2017		22.75	22.75	22.75	0	+1.35(+6.31%)
Nov 07, 2017	21.40	21.40	21.40	21.40	364	+0.31(+1.47%)
Nov 06, 2017	19.64	21.09	19.64	21.09	348	+0.50(+2.43%)
Nov 03, 2017	20.36	20.59	20.36	20.59	519	+0.15(+0.73%)
Nov 02, 2017	20.54	20.54	20.44	20.44	267	-0.51(-2.43%)
Nov 01, 2017	20.99	20.99	20.95	20.95	487	-0.12(-0.57%)
Oct 31, 2017	21.07	21.07	21.07	21.07	110	+0.23(+1.10%)
Oct 27, 2017		20.84	20.84	20.84	0	+0.10(+0.48%)
Oct 26, 2017	20.74	20.74	20.74	20.74	665	+0.26(+1.26%)
Oct 25, 2017	20.48	20.48	20.48	20.48	126	+0.13(+0.65%)
Oct 24, 2017	20.51	20.51	20.35	20.35	438	+0.25(+1.24%)
Oct 23, 2017	20.10	20.10	20.10	20.10	462	+0.01(+0.05%)
Oct 20, 2017	20.09	20.09	20.09	20.09	124	+0.31(+1.57%)
Oct 19, 2017	19.98	19.98	19.78	19.78	432	-0.38(-1.88%)
Oct 18, 2017	20.16	20.16	20.16	20.16	175	-0.42(-2.04%)
Oct 16, 2017		20.58	20.58	20.58	41	-0.22(-1.06%)
Oct 13, 2017	20.80	20.80	20.80	20.80	601	+0.55(+2.72%)
Oct 12, 2017	20.04	20.25	20.04	20.25	1,236	-0.43(-2.08%)
Oct 11, 2017	20.68	20.68	20.68	20.68	709	+1.15(+5.89%)
Oct 10, 2017	19.53	19.53	19.53	19.53	236	+0.67(+3.55%)
Oct 09, 2017	18.86	18.86	18.86	18.86	203	+0.00(+0.00%)
Oct 06, 2017	18.86	18.86	18.86	18.86	285	+0.05(+0.27%)
Oct 05, 2017	18.63	18.81	18.63	18.81	700	+0.08(+0.43%)
Oct 04, 2017	18.73	18.73	18.73	18.73	219	+0.26(+1.41%)
Oct 03, 2017	18.47	18.47	18.47	18.47	459	+0.75(+4.23%)
Sep 29, 2017		17.72	17.72	17.72	27	+0.93(+5.54%)
Sep 28, 2017	16.78	17.90	16.78	16.79	3,640	+0.01(+0.06%)
Sep 27, 2017	16.78	16.78	16.78	16.78	152	-0.37(-2.16%)
Sep 26, 2017	17.15	17.16	17.15	17.15	1,673	-0.28(-1.61%)
Sep 25, 2017	17.43	17.43	17.43	17.43	133	+0.21(+1.22%)
Sep 22, 2017	17.22	17.22	17.22	17.22	192	-0.03(-0.17%)
Sep 21, 2017	17.25	17.26	17.15	17.25	1,624	-0.30(-1.71%)
Sep 20, 2017	17.55	17.55	17.55	17.55	319	-0.39(-2.17%)
Sep 19, 2017	17.94	17.94	17.94	17.94	161	-0.22(-1.21%)
Sep 15, 2017		18.16	18.16	18.16	12	+0.01(+0.06%)
Sep 14, 2017	18.15	18.15	18.15	18.15	935	-0.03(-0.17%)
Sep 13, 2017	18.18	18.18	18.18	18.18	100	+0.32(+1.78%)
Sep 12, 2017	17.86	17.86	17.86	17.86	250	+0.15(+0.86%)
Sep 11, 2017	17.75	17.75	17.71	17.71	1,200	-0.03(-0.17%)
Sep 08, 2017	17.75	17.75	17.74	17.74	200	+0.37(+2.13%)
Sep 06, 2017		17.37	17.37	17.37	0	+0.02(+0.12%)
Sep 05, 2017	17.40	17.40	17.35	17.35	2,264	+0.10(+0.58%)

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.