Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	12.94	12.94	12.94	12.94	133	-0.21(-1.60%)
Aug 30, 2016	13.15	13.15	13.15	13.15	100	-0.21(-1.57%)
Aug 29, 2016	13.36	13.36	13.36	13.36	256	+0.61(+4.78%)
Aug 26, 2016	12.75	12.75	12.75	12.75	200	-0.14(-1.09%)
Aug 25, 2016	12.91	13.27	12.89	12.89	500	-0.60(-4.45%)
Aug 24, 2016	13.49	13.49	13.49	13.49	260	+0.29(+2.20%)
Aug 23, 2016	13.54	13.54	13.20	13.20	323	-0.63(-4.56%)
Aug 22, 2016	13.46	13.83	13.46	13.83	700	-0.30(-2.12%)
Aug 19, 2016	13.73	14.13	13.73	14.13	580	-0.04(-0.28%)
Aug 18, 2016	13.75	14.17	13.75	14.17	300	+1.04(+7.92%)
Aug 16, 2016		13.13	13.13	13.13	92	-0.02(-0.15%)
Aug 15, 2016	13.15	13.15	13.15	13.15	600	+0.31(+2.41%)
Aug 12, 2016	12.84	12.84	12.84	12.84	94,831	-0.09(-0.70%)
Aug 11, 2016	12.93	12.93	12.93	12.93	674	+0.31(+2.46%)
Aug 10, 2016	12.62	12.62	12.62	12.62	36,156	-0.30(-2.32%)
Aug 09, 2016	12.61	12.92	12.61	12.92	42,683	+0.11(+0.86%)
Aug 08, 2016	12.82	12.82	12.81	12.81	689	+1.16(+9.96%)
Aug 05, 2016	11.65	11.65	11.65	11.65	68,148	-0.77(-6.20%)
Aug 04, 2016	12.42	12.42	12.42	12.42	53,483	+0.35(+2.90%)
Aug 03, 2016	12.07	12.07	11.72	12.07	81,149	-0.38(-3.05%)
Aug 02, 2016	12.52	12.78	12.45	12.45	1,838	+0.96(+8.36%)
Aug 01, 2016	11.04	11.49	11.04	11.49	1,331	+1.94(+20.31%)
Jul 29, 2016	9.890	9.920	9.550	9.550	3,120	+0.19(+1.98%)
Jul 28, 2016	9.520	9.520	9.180	9.365	830	-0.24(-2.55%)
Jul 27, 2016	9.270	9.610	9.240	9.610	2,209	+0.13(+1.37%)
Jul 26, 2016	9.170	9.480	9.170	9.480	1,856	-0.36(-3.66%)
Jul 25, 2016	9.490	9.840	9.490	9.840	440	-0.21(-2.09%)
Jul 22, 2016	10.05	10.05	10.05	10.05	716	+0.42(+4.36%)
Jul 21, 2016	10.00	10.00	9.630	9.630	1,371	+0.13(+1.37%)
Jul 20, 2016	9.490	9.830	9.490	9.500	3,582	-0.09(-0.94%)
Jul 19, 2016	9.590	10.01	9.590	9.590	719	-0.24(-2.44%)
Jul 18, 2016	9.840	9.840	9.830	9.830	2,676	+0.48(+5.13%)
Jul 15, 2016	9.360	9.360	9.350	9.350	531	-0.84(-8.24%)
Jul 14, 2016	9.750	10.19	9.750	10.19	1,391	-0.05(-0.49%)
Jul 13, 2016	10.24	10.24	10.24	10.24	237	+0.20(+1.99%)
Jul 12, 2016	10.04	10.04	10.04	10.04	100	+0.61(+6.47%)
Jul 11, 2016	9.430	9.430	9.430	9.430	300	+0.04(+0.37%)
Jul 08, 2016	9.395	9.395	9.395	9.395	168	+0.01(+0.16%)
Jul 07, 2016	9.380	9.380	9.275	9.380	2,053	-0.51(-5.16%)
Jul 05, 2016	9.570	9.890	9.570	9.890	354	+0.06(+0.61%)
Jul 01, 2016		9.830	9.830	9.830	0	-0.05(-0.51%)
Jun 30, 2016	9.780	9.880	9.780	9.880	370	+0.10(+1.02%)
Jun 29, 2016	10.08	10.08	9.780	9.780	639	-0.06(-0.61%)
Jun 28, 2016	9.710	9.850	9.710	9.840	1,266	+0.09(+0.92%)
Jun 27, 2016	9.750	9.750	9.710	9.750	1,694	+0.04(+0.41%)
Jun 24, 2016	9.770	9.940	9.710	9.710	5,407	-0.93(-8.74%)
Jun 23, 2016	10.72	10.72	10.64	10.64	574	+0.22(+2.11%)
Jun 22, 2016	10.42	10.42	10.42	10.42	147	-0.08(-0.76%)
Jun 21, 2016	10.77	10.80	10.50	10.50	649	+0.11(+1.06%)
Jun 20, 2016	10.51	10.51	10.39	10.39	4,400	+0.02(+0.19%)
Jun 17, 2016	10.09	10.37	10.09	10.37	1,404	+0.16(+1.57%)
Jun 16, 2016	9.880	10.21	9.880	10.21	400	-0.56(-5.20%)
Jun 15, 2016	10.48	10.77	10.48	10.77	2,545	+0.58(+5.69%)
Jun 14, 2016	10.35	10.35	10.19	10.19	316	-0.21(-2.02%)
Jun 13, 2016	10.35	10.58	10.35	10.40	1,281	-0.54(-4.94%)
Jun 10, 2016	11.00	11.00	10.73	10.94	634	-0.16(-1.44%)
Jun 09, 2016	11.11	11.11	11.10	11.10	1,643	+0.30(+2.78%)
Jun 08, 2016	11.13	11.13	10.80	10.80	1,554	+0.26(+2.47%)
Jun 07, 2016	10.86	10.86	10.54	10.54	741	-0.02(-0.19%)
Jun 06, 2016	10.53	10.56	10.53	10.56	743	+0.36(+3.53%)
Jun 03, 2016	10.20	10.20	10.20	10.20	905	-0.09(-0.87%)
Jun 02, 2016	10.24	10.29	10.24	10.29	925	-0.10(-0.96%)

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.