Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.42	13.76	13.38	13.48	658	-0.23(-1.68%)
Feb 27, 2019	13.49	13.71	13.45	13.71	360	-0.19(-1.37%)
Feb 26, 2019	13.65	13.90	13.65	13.90	774	-0.09(-0.64%)
Feb 25, 2019	13.99	13.99	13.99	13.99	164	+0.08(+0.58%)
Feb 22, 2019	13.87	13.91	13.62	13.91	2,400	+0.38(+2.81%)
Feb 21, 2019	13.54	13.54	13.50	13.53	353	-0.23(-1.67%)
Feb 20, 2019	14.03	14.25	13.76	13.76	952	-0.42(-2.96%)
Feb 19, 2019	13.61	14.18	13.61	14.18	641	+0.66(+4.88%)
Feb 15, 2019		13.52	13.52	13.52	166	+0.00(+0.00%)
Feb 14, 2019	13.77	13.82	13.50	13.52	1,933	-0.19(-1.39%)
Feb 13, 2019	14.02	14.02	13.71	13.71	1,033	+0.18(+1.33%)
Feb 12, 2019	13.49	13.53	13.49	13.53	206	+0.78(+6.12%)
Feb 11, 2019	12.79	12.93	12.59	12.75	1,976	-0.32(-2.45%)
Feb 08, 2019	13.03	13.07	12.82	13.07	900	-0.51(-3.76%)
Feb 07, 2019	13.37	13.58	13.37	13.58	592	-0.25(-1.81%)
Feb 06, 2019	13.79	13.83	13.79	13.83	942	-0.26(-1.85%)
Feb 05, 2019	14.26	14.26	14.05	14.09	667	-0.17(-1.19%)
Feb 04, 2019	14.11	14.27	14.11	14.26	674	+0.92(+6.90%)
Feb 01, 2019	13.07	13.34	13.07	13.34	1,900	-0.32(-2.34%)
Jan 31, 2019	13.32	13.66	13.28	13.66	1,996	-0.65(-4.54%)
Jan 30, 2019	14.27	14.31	14.27	14.31	278	+0.32(+2.29%)
Jan 29, 2019		13.99	13.99	13.99	93	+0.00(+0.00%)
Jan 28, 2019	14.40	14.44	13.99	13.99	2,208	-0.14(-0.99%)
Jan 25, 2019	14.01	14.17	14.01	14.13	400	+0.35(+2.54%)
Jan 24, 2019	13.78	14.09	13.74	13.78	1,448	-0.20(-1.43%)
Jan 23, 2019	14.00	14.00	13.94	13.98	1,440	-0.11(-0.78%)
Jan 22, 2019	13.86	14.14	13.86	14.09	68,081	+0.29(+2.10%)
Jan 18, 2019	13.45	13.80	13.45	13.80	300	+0.17(+1.25%)
Jan 17, 2019	13.44	13.63	13.44	13.63	471	+0.37(+2.79%)
Jan 16, 2019	13.30	13.30	13.26	13.26	395	-0.85(-6.02%)
Jan 15, 2019	13.76	14.15	13.76	14.11	2,726	+0.16(+1.15%)
Jan 14, 2019	13.67	13.95	13.55	13.95	3,933	+0.60(+4.49%)
Jan 11, 2019	13.80	13.96	13.35	13.35	23,600	-0.11(-0.82%)
Jan 10, 2019	13.70	13.74	13.46	13.46	357	-0.06(-0.44%)
Jan 09, 2019	13.89	13.93	13.52	13.52	2,111	-0.23(-1.67%)
Jan 08, 2019	13.75	13.79	13.75	13.75	406	+0.48(+3.62%)
Jan 07, 2019	13.24	13.27	13.06	13.27	846	+0.47(+3.67%)
Jan 04, 2019	12.55	12.80	12.48	12.80	8,100	-0.65(-4.83%)
Jan 03, 2019		13.45	13.45	13.45	98	+0.00(+0.00%)
Jan 02, 2019	13.80	13.80	13.45	13.45	1,028	-0.12(-0.88%)
Dec 31, 2018	13.04	13.57	13.02	13.57	4,400	+0.03(+0.22%)
Dec 28, 2018	12.99	13.54	12.99	13.54	2,100	+0.84(+6.61%)
Dec 27, 2018	12.70	12.70	12.70	12.70	623	+0.72(+6.01%)
Dec 26, 2018	11.98	11.98	11.98	11.98	739	-1.10(-8.41%)
Dec 24, 2018	13.08	13.08	13.08	13.08	1,000	+0.29(+2.27%)
Dec 21, 2018	12.94	13.09	12.79	12.79	8,000	-0.42(-3.18%)
Dec 20, 2018	13.59	13.59	13.21	13.21	1,732	-0.02(-0.15%)
Dec 19, 2018	13.50	13.73	13.23	13.23	1,450	-0.30(-2.22%)
Dec 18, 2018	13.53	13.74	13.53	13.53	1,161	-0.17(-1.24%)
Dec 17, 2018	14.01	14.01	13.70	13.70	1,748	-0.80(-5.52%)
Dec 14, 2018	14.16	14.50	14.16	14.50	1,000	-0.45(-3.01%)
Dec 13, 2018	15.21	15.21	14.90	14.95	5,467	+0.18(+1.22%)
Dec 12, 2018	14.77	14.77	14.77	14.77	241	+0.21(+1.44%)
Dec 11, 2018	14.55	14.56	14.07	14.56	26,630	-0.44(-2.93%)
Dec 10, 2018	14.42	15.00	14.42	15.00	19,534	+0.47(+3.23%)
Dec 07, 2018	15.18	15.18	14.53	14.53	1,400	-0.25(-1.69%)
Dec 06, 2018	14.34	14.83	14.33	14.78	14,616	-0.18(-1.20%)
Dec 04, 2018	15.24	15.71	14.96	14.96	1,000	-0.81(-5.14%)

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.