Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024					0	+0.00(+0.00%)
Apr 09, 2024				10.81	0	-1.07(-9.01%)
Mar 20, 2024				11.88	74	+0.12(+1.02%)
Mar 05, 2024				11.76	0	+0.18(+1.55%)
Feb 29, 2024				11.58	0	-0.60(-4.93%)
Feb 23, 2024				12.18	3	+0.63(+5.45%)
Jan 30, 2024				11.55	0	+1.06(+10.10%)
Jan 29, 2024	10.49	10.49	10.49	10.49	300	-0.60(-5.41%)
Jan 22, 2024				11.09	0	+0.05(+0.45%)
Jan 19, 2024	11.04	11.04	11.04	11.04	112	-0.29(-2.56%)
Jan 11, 2024				11.33	0	+0.87(+8.32%)
Jan 04, 2024				10.46	0	+0.12(+1.15%)
Jan 02, 2024				10.34	0	+0.12(+1.18%)
Dec 22, 2023				10.22	0	-0.21(-2.06%)
Dec 20, 2023				10.44	55	-0.17(-1.65%)
Dec 14, 2023				10.61	0	+0.45(+4.43%)
Dec 13, 2023	10.16	10.16	10.16	10.16	200	-0.09(-0.88%)
Dec 07, 2023				10.25	0	+0.26(+2.58%)
Nov 15, 2023				9.992	25	+0.09(+0.93%)
Nov 06, 2023				9.900	29	+0.49(+5.21%)
Nov 02, 2023				9.410	0	+0.26(+2.79%)
Nov 01, 2023	9.155	9.155	9.155	9.155	1,014	+0.63(+7.45%)
Oct 30, 2023				8.520	3	-1.76(-17.12%)
Oct 27, 2023	10.78	10.78	10.28	10.28	2,210	-0.59(-5.43%)
Oct 26, 2023	10.87	10.87	10.87	10.87	671	-0.36(-3.19%)
Oct 25, 2023	11.29	11.29	11.23	11.23	318	+0.18(+1.61%)
Oct 24, 2023	11.30	11.30	11.05	11.05	921	-0.07(-0.63%)
Oct 20, 2023				11.12	145	-0.32(-2.75%)
Oct 19, 2023	11.24	11.44	11.24	11.44	428	+0.15(+1.28%)
Oct 18, 2023	11.29	11.29	11.29	11.29	673	+0.11(+0.98%)
Oct 17, 2023	11.13	11.38	11.13	11.18	609	-0.01(-0.09%)
Oct 16, 2023	11.02	11.40	11.02	11.19	29,541	+0.02(+0.18%)
Oct 13, 2023	11.39	11.39	11.17	11.17	1,560	-0.48(-4.12%)
Oct 11, 2023				11.65	16	+0.52(+4.67%)
Oct 10, 2023	11.18	11.18	11.13	11.13	744	+0.24(+2.20%)
Oct 05, 2023				10.89	45	+0.01(+0.07%)
Oct 04, 2023	10.88	10.88	10.88	10.88	110	-0.14(-1.25%)
Oct 03, 2023	11.02	11.02	11.02	11.02	454	-0.20(-1.78%)
Oct 02, 2023	11.07	11.22	11.07	11.22	1,308	+0.32(+2.94%)
Sep 29, 2023	10.83	10.90	10.83	10.90	4,944	-0.80(-6.84%)
Sep 28, 2023	11.56	11.70	11.51	11.70	1,725	-0.10(-0.81%)
Sep 27, 2023	11.61	11.79	11.61	11.79	380	-0.21(-1.76%)
Sep 25, 2023				12.01	3	+0.41(+3.50%)
Sep 22, 2023	11.75	11.75	11.60	11.60	8,354	-0.07(-0.60%)
Sep 20, 2023				11.67	106	+0.05(+0.43%)
Sep 19, 2023	11.81	11.81	11.62	11.62	599	+0.07(+0.61%)
Sep 18, 2023	11.55	11.55	11.55	11.55	199	-0.17(-1.42%)
Sep 15, 2023	11.48	11.81	11.48	11.72	29,736	+0.16(+1.35%)
Sep 12, 2023				11.56	73	+0.17(+1.46%)
Sep 11, 2023	11.71	11.71	11.15	11.39	1,439	+0.24(+2.19%)
Sep 08, 2023	11.15	11.15	11.15	11.15	364	-0.73(-6.14%)
Sep 01, 2023				11.88	30	-0.13(-1.12%)
Aug 31, 2023	11.84	12.12	11.84	12.01	378	+0.02(+0.20%)
Aug 30, 2023	11.51	11.99	11.51	11.99	517	+0.24(+2.03%)
Aug 25, 2023				11.75	15	+0.38(+3.35%)
Aug 18, 2023				11.37	94	+0.14(+1.29%)
Aug 15, 2023				11.23	179	+0.01(+0.05%)
Aug 10, 2023				11.22	56	-0.17(-1.49%)
Aug 09, 2023	11.39	11.39	11.39	11.39	101	+0.61(+5.66%)
Aug 08, 2023	10.86	10.86	10.78	10.78	2,280	-1.69(-13.55%)
Aug 02, 2023				12.47	0	+0.26(+2.13%)
Aug 01, 2023	11.94	12.21	11.94	12.21	4,402	-0.79(-6.08%)
Jul 27, 2023				13.00	26	-0.39(-2.91%)
Jul 26, 2023	13.41	13.41	13.10	13.39	2,394	-1.01(-7.04%)
Jul 25, 2023	14.40	14.40	14.40	14.40	306	-0.19(-1.27%)
Jul 24, 2023	14.36	14.59	14.21	14.59	2,202	+0.00(+0.00%)
Jul 21, 2023	14.51	14.59	14.51	14.59	425	+0.60(+4.29%)
Jul 19, 2023				13.99	76	+0.08(+0.58%)
Jul 14, 2023				13.91	77	-0.32(-2.25%)
Jul 13, 2023	14.23	14.23	14.23	14.23	112	+0.38(+2.74%)
Jul 12, 2023	13.85	13.85	13.85	13.85	420	-0.19(-1.35%)
Jul 11, 2023	14.04	14.04	14.04	14.04	400	-0.13(-0.92%)
Jul 10, 2023	14.17	14.17	14.17	14.17	250	-0.39(-2.68%)
Jul 07, 2023	14.42	14.56	14.42	14.56	7,284	+0.05(+0.36%)
Jul 06, 2023	14.51	14.51	14.51	14.51	120	-0.38(-2.57%)
Jul 05, 2023	14.89	14.89	14.89	14.89	267	-0.09(-0.60%)

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.