Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.84	15.84	15.84	15.70	1,303	-0.36(-2.24%)
Nov 29, 2021	16.21	16.21	15.71	16.06	725	-0.14(-0.86%)
Nov 26, 2021	16.20	16.20	15.81	16.20	419	-0.23(-1.40%)
Nov 24, 2021	16.43	16.43	16.43	16.43	2,001	-0.98(-5.63%)
Nov 23, 2021	17.24	17.41	17.03	17.41	623	-0.09(-0.51%)
Nov 19, 2021		17.50	17.50	17.50	67	-0.14(-0.79%)
Nov 18, 2021	17.27	17.79	17.27	17.64	718	+0.35(+2.02%)
Nov 17, 2021	17.80	17.80	17.29	17.29	646	-0.74(-4.10%)
Nov 16, 2021	18.03	18.03	18.03	18.03	228	+0.21(+1.18%)
Nov 15, 2021	17.83	17.83	17.82	17.82	361	+0.20(+1.14%)
Nov 12, 2021	17.62	17.62	17.62	17.62	114	-0.08(-0.45%)
Nov 11, 2021	17.70	17.85	17.70	17.70	601	+0.38(+2.19%)
Nov 09, 2021	17.65	17.65	17.32	17.32	762	-1.01(-5.51%)
Nov 08, 2021	18.33	18.33	18.33	18.33	193	+0.65(+3.68%)
Nov 03, 2021		17.68	17.68	17.68	73	+0.05(+0.28%)
Nov 02, 2021	17.63	17.63	17.63	17.63	552	-0.07(-0.41%)
Nov 01, 2021	17.70	17.70	17.70	17.70	217	-0.38(-2.07%)
Oct 29, 2021	18.08	18.08	18.08	18.08	234	+0.60(+3.45%)
Oct 28, 2021	17.48	17.48	17.48	17.48	428	-0.02(-0.14%)
Oct 27, 2021	17.50	17.50	17.50	17.50	113	+0.12(+0.69%)
Oct 26, 2021	17.38	17.38	17.38	17.38	285	+0.18(+1.02%)
Oct 25, 2021	17.20	17.20	17.20	17.20	112	+0.10(+0.57%)
Oct 22, 2021	16.81	17.11	16.81	17.11	742	-0.22(-1.28%)
Oct 20, 2021		17.33	17.33	17.33	10	-0.23(-1.31%)
Oct 19, 2021	17.56	17.56	17.56	17.56	252	+0.84(+5.02%)
Oct 15, 2021		16.72	16.72	16.72	25	+0.44(+2.70%)
Oct 14, 2021	16.54	16.54	16.28	16.28	551	+0.21(+1.29%)
Oct 13, 2021	16.07	16.07	16.07	16.07	1,769	-0.36(-2.21%)
Oct 12, 2021	16.43	16.43	16.43	16.43	2,557	+0.33(+2.08%)
Oct 11, 2021	16.44	16.44	16.10	16.10	689	+0.11(+0.66%)
Oct 08, 2021	15.99	15.99	15.99	15.99	200	-0.45(-2.71%)
Oct 06, 2021		16.44	16.44	16.44	66	-0.46(-2.71%)
Oct 05, 2021	16.56	16.90	16.28	16.90	1,481	-0.17(-1.01%)
Oct 04, 2021	17.25	17.25	17.07	17.07	650	-0.32(-1.83%)
Oct 01, 2021	17.20	17.39	17.20	17.39	1,352	+0.19(+1.09%)
Sep 30, 2021	17.52	17.52	17.20	17.20	639	-0.30(-1.69%)
Sep 29, 2021	17.19	17.50	17.11	17.50	890	-0.25(-1.44%)
Sep 27, 2021		17.75	17.75	17.75	124	-0.12(-0.67%)
Sep 24, 2021	18.21	18.21	17.87	17.87	816	-0.20(-1.08%)
Sep 23, 2021	18.07	18.07	18.07	18.07	1,879	-0.18(-1.01%)
Sep 22, 2021	18.00	18.27	17.94	18.25	1,872	-0.64(-3.39%)
Sep 21, 2021	18.58	19.12	18.58	18.89	1,277	+0.51(+2.77%)
Sep 20, 2021	18.38	18.38	18.38	18.38	158	+0.14(+0.80%)
Sep 17, 2021	17.77	18.23	17.77	18.23	2,045	+0.24(+1.35%)
Sep 16, 2021	17.99	18.18	17.99	17.99	433	-0.49(-2.66%)
Sep 15, 2021	18.48	18.48	18.48	18.48	1,231	+0.02(+0.14%)
Sep 14, 2021	18.46	18.46	18.46	18.46	400	+0.01(+0.05%)
Sep 13, 2021	18.13	18.45	18.13	18.45	4,724	+0.44(+2.44%)
Sep 10, 2021	17.66	18.01	17.66	18.01	1,062	+0.69(+3.98%)
Sep 09, 2021	17.32	17.32	17.32	17.32	601	-1.13(-6.12%)
Sep 08, 2021	18.41	18.45	17.84	18.45	1,665	+1.29(+7.52%)
Sep 07, 2021	17.16	17.16	17.16	17.16	210	+0.15(+0.88%)
Sep 03, 2021	17.01	17.01	17.01	17.01	305	+0.58(+3.53%)
Sep 02, 2021	16.43	16.47	16.43	16.43	535	+0.24(+1.48%)

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.