Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	13.01	13.01	12.95	12.98	358	-0.30(-2.26%)
Jun 29, 2022	13.28	13.28	13.28	13.28	159	-0.17(-1.26%)
Jun 28, 2022	13.45	13.45	13.45	13.45	302	+0.00(+0.00%)
Jun 27, 2022	13.50	13.50	13.05	13.45	711	+0.49(+3.78%)
Jun 24, 2022	12.96	12.96	12.96	12.96	453	+0.41(+3.27%)
Jun 23, 2022	12.55	12.68	12.55	12.55	254	-0.26(-2.03%)
Jun 22, 2022	12.35	12.88	12.35	12.81	748	-0.29(-2.21%)
Jun 21, 2022	13.02	13.10	12.90	13.10	2,066	-0.74(-5.35%)
Jun 16, 2022				13.84	48	-0.04(-0.29%)
Jun 15, 2022	13.81	13.88	13.78	13.88	806	+0.07(+0.47%)
Jun 14, 2022	13.72	13.81	13.64	13.81	706	-0.19(-1.32%)
Jun 13, 2022	14.13	14.13	13.82	14.00	4,917	-0.35(-2.41%)
Jun 10, 2022	14.57	14.75	14.28	14.35	35,850	-0.30(-2.08%)
Jun 09, 2022	14.82	14.82	14.65	14.65	268	-0.14(-0.98%)
Jun 08, 2022	14.79	14.79	14.79	14.79	400	+0.13(+0.87%)
Jun 07, 2022	14.66	14.67	14.66	14.67	407	-0.03(-0.19%)
Jun 06, 2022	14.73	14.73	14.70	14.70	300	+0.18(+1.21%)
Jun 03, 2022	14.51	14.73	14.51	14.52	509	+0.16(+1.11%)
Jun 02, 2022	14.36	14.36	14.36	14.36	127	-0.11(-0.76%)
Jun 01, 2022	14.47	14.47	14.47	14.47	397	+0.16(+1.12%)
May 31, 2022	14.31	14.31	14.31	14.31	558	-0.06(-0.45%)
May 27, 2022	14.38	14.38	14.38	14.38	1,493	+0.15(+1.09%)
May 26, 2022	14.37	14.37	14.22	14.22	1,125	-0.07(-0.51%)
May 25, 2022	14.29	14.36	14.29	14.29	337	-0.10(-0.68%)
May 24, 2022	14.39	14.39	14.39	14.39	135	-0.08(-0.54%)
May 23, 2022	14.54	14.54	14.47	14.47	208	-0.04(-0.29%)
May 20, 2022	14.45	14.51	14.37	14.51	1,551	+0.33(+2.33%)
May 19, 2022	14.09	14.18	14.06	14.18	104,238	-0.54(-3.67%)
May 17, 2022				14.72	31,703	+0.14(+0.96%)
May 16, 2022	14.57	14.58	14.57	14.58	61,932	+0.08(+0.55%)
May 13, 2022	14.71	14.71	14.32	14.50	29,289	+1.00(+7.41%)
May 12, 2022	13.10	13.50	13.10	13.50	12,511	+1.34(+11.02%)
May 11, 2022	11.84	12.33	11.84	12.16	15,699	-0.16(-1.28%)
May 10, 2022	11.96	12.32	11.96	12.32	1,298	-0.06(-0.46%)
May 09, 2022	12.50	12.50	12.38	12.38	2,311	-0.61(-4.66%)
May 06, 2022	12.68	12.98	12.68	12.98	1,234	+0.09(+0.66%)
May 05, 2022	12.99	12.99	12.89	12.89	16,104	-0.05(-0.42%)
May 04, 2022	12.87	12.95	12.80	12.95	4,227	-0.01(-0.08%)
May 03, 2022	12.64	12.96	12.64	12.96	908	+0.23(+1.81%)
May 02, 2022	12.74	12.74	12.70	12.73	2,140	-0.38(-2.86%)
Apr 29, 2022	12.98	13.11	12.98	13.11	686	-0.01(-0.07%)
Apr 28, 2022	12.72	13.11	12.55	13.11	2,191	+0.40(+3.18%)
Apr 27, 2022	12.87	12.87	12.71	12.71	1,468	-0.05(-0.39%)
Apr 26, 2022	12.77	12.77	12.76	12.76	1,003	-0.31(-2.36%)
Apr 25, 2022	12.60	13.07	12.60	13.07	6,469	-0.39(-2.90%)
Apr 22, 2022	13.66	13.69	13.45	13.46	5,053	+0.25(+1.86%)
Apr 21, 2022	13.53	13.59	13.21	13.21	8,443	-0.19(-1.39%)
Apr 20, 2022	13.34	13.48	13.31	13.40	3,210	+1.01(+8.15%)
Apr 19, 2022	12.34	12.39	12.27	12.39	43,363	+0.80(+6.90%)
Apr 18, 2022	11.93	12.00	11.44	11.59	11,984	-0.66(-5.39%)
Apr 14, 2022	12.36	12.36	12.12	12.25	4,921	+0.31(+2.64%)
Apr 13, 2022	11.87	11.94	11.87	11.94	680	-0.04(-0.33%)
Apr 12, 2022	11.97	11.97	11.97	11.97	451	-0.46(-3.74%)
Apr 11, 2022	12.47	12.63	12.10	12.44	2,665	-0.70(-5.29%)
Apr 08, 2022	13.09	13.13	12.85	13.13	1,664	+0.62(+4.91%)
Apr 07, 2022	12.76	12.80	12.52	12.52	1,398	-0.25(-1.96%)
Apr 06, 2022	12.65	12.77	12.65	12.77	1,339	-0.22(-1.69%)
Apr 04, 2022				12.99	19	+0.14(+1.09%)

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.