Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.750	8.750	8.750	8.750	300	-0.12(-1.35%)
May 28, 2020	8.900	8.900	8.650	8.870	9,381	+0.50(+5.97%)
May 27, 2020	8.260	8.370	8.220	8.370	418	+0.28(+3.46%)
May 26, 2020	8.200	8.250	8.050	8.090	90,034	+0.30(+3.85%)
May 22, 2020	7.790	7.790	7.790	7.790	200	-0.69(-8.14%)
May 21, 2020	8.540	8.700	8.480	8.480	6,667	-0.03(-0.38%)
May 20, 2020	8.500	8.512	8.500	8.512	4,214	+0.34(+4.19%)
May 19, 2020	8.162	8.285	8.162	8.170	5,301	+0.50(+6.52%)
May 18, 2020	7.670	7.765	7.670	7.670	643	+0.15(+1.99%)
May 15, 2020	7.640	7.640	7.400	7.520	1,100	-0.10(-1.31%)
May 14, 2020	7.700	7.700	7.620	7.620	1,155	-0.46(-5.69%)
May 13, 2020	8.080	8.080	8.080	8.080	432	-0.33(-3.92%)
May 12, 2020	8.410	8.410	8.410	8.410	111	+0.40(+4.99%)
May 11, 2020	8.280	8.320	7.970	8.010	2,056	+0.17(+2.17%)
May 08, 2020	7.930	7.968	7.800	7.840	2,900	+0.01(+0.13%)
May 07, 2020	7.870	7.870	7.830	7.830	362	-0.03(-0.38%)
May 06, 2020	7.820	7.900	7.780	7.860	948	-0.01(-0.13%)
May 05, 2020	7.870	7.870	7.870	7.870	158	-0.06(-0.79%)
May 04, 2020	7.960	8.000	7.933	7.933	510	+0.20(+2.62%)
May 01, 2020	7.810	7.990	7.730	7.730	800	-0.27(-3.37%)
Apr 30, 2020	8.010	8.020	8.000	8.000	4,824	-0.03(-0.37%)
Apr 29, 2020		8.030	8.030	8.030	85	+0.00(+0.00%)
Apr 28, 2020	8.160	8.160	8.030	8.030	1,004	+0.32(+4.15%)
Apr 27, 2020	7.820	7.860	7.710	7.710	872	+0.36(+4.90%)
Apr 24, 2020	7.450	7.450	7.350	7.350	600	-0.07(-0.94%)
Apr 23, 2020	7.570	7.690	7.420	7.420	2,094	+0.17(+2.34%)
Apr 22, 2020	7.600	7.600	7.240	7.250	937	+0.02(+0.28%)
Apr 21, 2020	7.300	7.300	7.220	7.230	1,527	-0.44(-5.80%)
Apr 20, 2020	7.610	7.720	7.500	7.675	8,200	+0.09(+1.18%)
Apr 17, 2020	7.590	7.730	7.423	7.586	2,300	+0.10(+1.28%)
Apr 16, 2020	7.350	7.490	7.310	7.490	1,233	+0.02(+0.27%)
Apr 15, 2020	7.274	7.470	7.200	7.470	1,976	-0.11(-1.45%)
Apr 14, 2020	7.520	7.580	7.480	7.580	1,732	+0.33(+4.55%)
Apr 13, 2020	7.270	7.546	7.230	7.250	3,940	-0.28(-3.72%)
Apr 09, 2020	7.598	7.660	7.410	7.530	3,800	+0.32(+4.44%)
Apr 08, 2020	7.293	7.508	7.210	7.210	3,386	-0.03(-0.41%)
Apr 07, 2020	7.270	7.598	7.240	7.240	1,791	+0.40(+5.85%)
Apr 06, 2020	6.830	7.060	6.830	6.840	9,494	+0.33(+5.07%)
Apr 03, 2020	6.510	6.777	6.510	6.510	4,100	-0.32(-4.69%)
Apr 02, 2020	7.200	7.200	6.770	6.830	3,771	-0.48(-6.57%)
Apr 01, 2020	7.130	7.310	7.030	7.310	3,203	-0.02(-0.27%)
Mar 31, 2020	7.340	7.400	7.330	7.330	1,360	-0.30(-3.96%)
Mar 30, 2020	7.940	7.980	7.590	7.633	36,844	-0.12(-1.52%)
Mar 27, 2020	7.900	7.960	7.750	7.750	49,400	+0.11(+1.44%)
Mar 26, 2020	7.300	8.080	7.300	7.640	29,479	+0.68(+9.77%)
Mar 25, 2020	7.250	7.340	6.910	6.960	3,000	+0.18(+2.65%)
Mar 24, 2020	6.480	6.900	6.440	6.780	4,127	+0.78(+13.00%)
Mar 23, 2020	6.000	6.468	6.000	6.000	4,838	-0.84(-12.28%)
Mar 20, 2020	6.040	6.840	6.000	6.840	1,200	+0.15(+2.18%)
Mar 19, 2020	6.285	6.694	6.190	6.694	3,809	+0.44(+7.10%)
Mar 18, 2020	6.650	6.920	6.210	6.250	9,682	-0.38(-5.73%)
Mar 17, 2020	6.530	6.700	6.530	6.630	2,248	+0.02(+0.35%)
Mar 16, 2020	6.657	7.117	6.540	6.607	1,834	-0.25(-3.69%)
Mar 13, 2020	6.758	7.240	6.720	6.860	6,800	-0.09(-1.29%)
Mar 12, 2020	7.650	7.678	6.690	6.950	3,358	-1.30(-15.76%)
Mar 11, 2020	8.000	8.250	8.000	8.250	2,675	-0.44(-5.06%)
Mar 10, 2020	8.561	8.690	8.300	8.690	3,804	+0.04(+0.46%)
Mar 09, 2020	8.707	8.730	8.610	8.650	865	-0.55(-5.98%)
Mar 06, 2020	9.175	9.350	9.060	9.200	15,600	-0.10(-1.08%)
Mar 05, 2020	9.620	9.640	9.300	9.300	1,168	-0.46(-4.67%)
Mar 04, 2020	9.610	9.756	9.460	9.756	2,081	-0.12(-1.26%)
Mar 03, 2020	9.590	9.880	9.550	9.880	3,212	-0.09(-0.90%)

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.