Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.34	17.34	17.34	17.34	168	+0.53(+3.15%)
Jun 28, 2018	17.32	17.32	16.81	16.81	294	-0.25(-1.47%)
Jun 27, 2018	17.03	17.49	17.03	17.06	2,250	+0.22(+1.31%)
Jun 26, 2018	16.84	16.84	16.84	16.84	495	+0.09(+0.54%)
Jun 25, 2018	16.81	16.81	16.75	16.75	2,468	-0.16(-0.95%)
Jun 22, 2018	16.91	16.91	16.90	16.91	3,944	+0.48(+2.92%)
Jun 21, 2018		16.76	16.41	16.43	703	+0.02(+0.12%)
Jun 20, 2018	16.12	16.43	16.12	16.41	2,434	-0.19(-1.14%)
Jun 19, 2018	16.60	16.60	16.60	16.60	483	-0.41(-2.41%)
Jun 18, 2018	17.01	17.01	17.00	17.01	6,674	-0.38(-2.19%)
Jun 14, 2018		17.39	17.39	17.39	61	-0.82(-4.50%)
Jun 13, 2018	17.76	18.21	17.76	18.21	250	+0.38(+2.13%)
Jun 12, 2018	18.16	18.16	17.83	17.83	265	-0.30(-1.65%)
Jun 11, 2018	18.16	18.16	18.13	18.13	28,809	+0.24(+1.34%)
Jun 07, 2018		17.89	17.89	17.89	118	+0.04(+0.22%)
Jun 06, 2018	17.78	18.14	17.78	17.85	2,053	-0.25(-1.38%)
Jun 05, 2018	17.74	18.10	17.74	18.10	1,067	+0.95(+5.54%)
Jun 01, 2018		17.15	17.15	17.15	80	-0.42(-2.39%)
May 31, 2018	17.21	17.57	17.21	17.57	896	+0.14(+0.80%)
May 30, 2018	17.59	17.59	17.43	17.43	422	-0.84(-4.60%)
May 29, 2018	17.64	18.27	17.64	18.27	1,387	-0.48(-2.56%)
May 24, 2018		18.75	18.75	18.75	0	+0.08(+0.43%)
May 23, 2018	18.61	19.08	18.61	18.67	875	-0.11(-0.59%)
May 22, 2018	18.51	19.07	18.51	18.78	796	+0.11(+0.59%)
May 21, 2018	18.71	18.71	18.67	18.67	496	-0.02(-0.11%)
May 18, 2018	18.26	18.83	18.26	18.69	583	+0.10(+0.54%)
May 17, 2018	18.43	18.59	18.43	18.59	349	-0.08(-0.43%)
May 16, 2018	18.59	18.96	18.59	18.67	852	-0.06(-0.32%)
May 15, 2018	19.12	19.12	18.73	18.73	1,214	-0.58(-3.00%)
May 14, 2018	19.21	19.31	19.21	19.31	359	+0.84(+4.55%)
May 11, 2018	18.47	18.47	18.47	18.47	243	-0.28(-1.49%)
May 09, 2018		18.75	18.75	18.75	13	-0.77(-3.94%)
May 08, 2018	19.52	19.52	19.52	19.52	338	+0.38(+1.99%)
May 07, 2018	19.14	19.14	19.14	19.14	302	-0.46(-2.35%)
May 04, 2018	19.59	19.65	19.59	19.60	4,291	+0.73(+3.87%)
May 03, 2018	18.87	18.87	18.87	18.87	111	-0.51(-2.63%)
May 02, 2018	19.30	19.38	19.30	19.38	1,367	+0.42(+2.22%)
May 01, 2018	18.96	18.96	18.96	18.96	1,166	-1.27(-6.28%)
Apr 30, 2018	20.23	20.23	20.23	20.23	125	-0.10(-0.49%)
Apr 26, 2018		20.33	20.33	20.33	43	+0.26(+1.30%)
Apr 25, 2018	20.06	20.07	20.06	20.07	710	+0.10(+0.50%)
Apr 24, 2018	19.52	19.97	19.52	19.97	244	+0.40(+2.04%)
Apr 23, 2018	19.57	19.57	19.57	19.57	348	-0.52(-2.59%)
Apr 20, 2018	20.09	20.09	20.09	20.09	189	+0.19(+0.95%)
Apr 19, 2018	19.58	19.90	19.58	19.90	302	-0.59(-2.88%)
Apr 18, 2018	19.99	20.49	19.99	20.49	956	+0.56(+2.80%)
Apr 17, 2018	19.97	19.97	19.93	19.93	610	+0.16(+0.82%)
Apr 16, 2018	19.76	19.77	19.76	19.77	2,229	+0.09(+0.46%)
Apr 13, 2018	19.68	19.68	19.68	19.68	254	+0.46(+2.39%)
Apr 12, 2018	19.20	19.22	19.20	19.22	1,763	-0.15(-0.77%)
Apr 11, 2018	18.82	19.37	18.82	19.37	275	-0.81(-4.01%)
Apr 09, 2018		20.18	20.18	20.18	101	+0.28(+1.41%)
Apr 05, 2018		19.90	19.90	19.90	40	+0.40(+2.05%)
Apr 04, 2018	18.90	19.50	18.90	19.50	1,325	+0.67(+3.56%)
Apr 03, 2018	19.39	19.39	18.79	18.83	523	-1.04(-5.23%)

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.