Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	17.52	17.52	17.20	17.20	639	-0.30(-1.69%)
Sep 29, 2021	17.19	17.50	17.11	17.50	890	-0.25(-1.44%)
Sep 27, 2021		17.75	17.75	17.75	124	-0.12(-0.67%)
Sep 24, 2021	18.21	18.21	17.87	17.87	816	-0.20(-1.08%)
Sep 23, 2021	18.07	18.07	18.07	18.07	1,879	-0.18(-1.01%)
Sep 22, 2021	18.00	18.27	17.94	18.25	1,872	-0.64(-3.39%)
Sep 21, 2021	18.58	19.12	18.58	18.89	1,277	+0.51(+2.77%)
Sep 20, 2021	18.38	18.38	18.38	18.38	158	+0.14(+0.80%)
Sep 17, 2021	17.77	18.23	17.77	18.23	2,045	+0.24(+1.35%)
Sep 16, 2021	17.99	18.18	17.99	17.99	433	-0.49(-2.66%)
Sep 15, 2021	18.48	18.48	18.48	18.48	1,231	+0.02(+0.14%)
Sep 14, 2021	18.46	18.46	18.46	18.46	400	+0.01(+0.05%)
Sep 13, 2021	18.13	18.45	18.13	18.45	4,724	+0.44(+2.44%)
Sep 10, 2021	17.66	18.01	17.66	18.01	1,062	+0.69(+3.98%)
Sep 09, 2021	17.32	17.32	17.32	17.32	601	-1.13(-6.12%)
Sep 08, 2021	18.41	18.45	17.84	18.45	1,665	+1.29(+7.52%)
Sep 07, 2021	17.16	17.16	17.16	17.16	210	+0.15(+0.88%)
Sep 03, 2021	17.01	17.01	17.01	17.01	305	+0.58(+3.53%)
Sep 02, 2021	16.43	16.47	16.43	16.43	535	+0.24(+1.48%)
Sep 01, 2021	16.19	16.19	16.19	16.19	716	-1.02(-5.93%)
Aug 31, 2021	16.96	17.21	16.96	17.21	339	+1.86(+12.12%)
Aug 27, 2021		15.35	15.35	15.35	2	-0.06(-0.39%)
Aug 26, 2021	16.08	16.08	15.41	15.41	876	-0.72(-4.44%)
Aug 25, 2021	16.25	16.25	16.13	16.13	467	+0.57(+3.64%)
Aug 24, 2021	15.56	15.56	15.56	15.56	166	-0.05(-0.32%)
Aug 23, 2021	15.17	15.61	15.13	15.61	1,638	+0.16(+1.04%)
Aug 20, 2021	15.42	15.45	15.42	15.45	238	-0.25(-1.61%)
Aug 19, 2021	15.44	15.70	15.40	15.70	1,843	+0.04(+0.24%)
Aug 17, 2021		15.66	15.66	15.66	0	+0.28(+1.85%)
Aug 16, 2021	15.33	15.47	15.33	15.38	643	-0.41(-2.60%)
Aug 12, 2021		15.79	15.79	15.79	68	+0.67(+4.41%)
Aug 10, 2021		15.12	15.12	15.12	2,094	+0.13(+0.85%)
Aug 09, 2021	14.99	14.99	14.99	14.99	133	-0.02(-0.10%)
Aug 06, 2021	15.05	15.05	15.01	15.01	500	-0.14(-0.92%)
Aug 05, 2021	15.15	15.15	15.15	15.15	106	+0.03(+0.20%)
Aug 04, 2021	14.96	15.12	14.68	15.12	1,293	+0.07(+0.47%)
Aug 03, 2021	15.12	15.12	15.05	15.05	256	-0.20(-1.31%)
Aug 02, 2021	14.99	15.25	14.99	15.25	269	+1.12(+7.91%)
Jul 30, 2021	14.13	14.13	14.13	14.13	137	-0.37(-2.53%)
Jul 29, 2021	14.26	14.62	14.26	14.50	733	+0.71(+5.15%)
Jul 28, 2021	14.10	14.15	13.79	13.79	458	-0.31(-2.20%)
Jul 26, 2021		14.10	14.10	14.10	52	+0.10(+0.71%)
Jul 23, 2021	14.04	14.04	14.00	14.00	748	+0.00(+0.00%)
Jul 22, 2021	14.04	14.04	14.00	14.00	305	+0.05(+0.36%)
Jul 21, 2021	13.95	13.99	13.95	13.95	491	-0.05(-0.34%)
Jul 20, 2021	13.97	14.00	13.97	14.00	378	-0.00(-0.02%)
Jul 19, 2021	14.04	14.04	14.00	14.00	340	-0.39(-2.71%)
Jul 16, 2021	14.39	14.39	14.39	14.39	174	+0.21(+1.48%)
Jul 15, 2021	14.22	14.49	14.18	14.18	832	-1.10(-7.20%)
Jul 14, 2021	15.28	15.28	15.28	15.28	204	+0.00(+0.00%)
Jul 13, 2021	15.20	15.28	15.20	15.28	1,325	+0.77(+5.31%)
Jul 12, 2021	14.55	14.55	14.51	14.51	335	-0.47(-3.12%)
Jul 09, 2021	14.10	14.98	14.06	14.98	840	+0.03(+0.19%)
Jul 08, 2021	14.92	14.95	14.36	14.95	1,039	-0.02(-0.13%)
Jul 07, 2021	14.97	14.97	14.97	14.97	777	+0.27(+1.84%)
Jul 02, 2021		14.70	14.70	14.70	84	+0.10(+0.68%)

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.