Skip to main content
logo
Topcon Corporation (TYO:7732)
Japan flag Japan · Delayed Price · Currency is JPY
3,284.00
-2.00 (-0.06%)
Sep 10, 2025, 3:30 PM JST

Topcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,296.003,300.003,284.003,286.003,286.00-0.24%296,500
Sep 8, 20253,295.003,296.003,294.003,294.003,294.00-0.06%286,300
Sep 5, 20253,296.003,296.003,294.003,296.003,296.000.03%287,700
Sep 4, 20253,295.003,296.003,294.003,295.003,295.000.03%617,400
Sep 3, 20253,293.003,295.003,293.003,294.003,294.000.03%488,700
Sep 2, 20253,295.003,295.003,293.003,293.003,293.00-0.03%574,100
Sep 1, 20253,294.003,295.003,294.003,294.003,294.00-298,700
Aug 29, 20253,294.003,295.003,294.003,294.003,294.000.03%216,800
Aug 28, 20253,294.003,295.003,293.003,293.003,293.00-0.03%391,200
Aug 27, 20253,295.003,296.003,294.003,294.003,294.00-0.03%591,700
Aug 26, 20253,294.003,295.003,294.003,295.003,295.000.03%328,300
Aug 25, 20253,293.003,294.003,293.003,294.003,294.00-265,500
Aug 22, 20253,293.003,294.003,293.003,294.003,294.000.03%350,400
Aug 21, 20253,294.003,295.003,293.003,293.003,293.00-0.03%291,900
Aug 20, 20253,293.003,295.003,292.003,294.003,294.000.03%529,400
Aug 19, 20253,291.003,293.003,291.003,293.003,293.000.06%423,800
Aug 18, 20253,291.003,292.003,291.003,291.003,291.00-0.03%203,200
Aug 15, 20253,291.003,292.003,291.003,292.003,292.000.03%227,100
Aug 14, 20253,291.003,292.003,291.003,291.003,291.00-0.03%223,700
Aug 13, 20253,291.003,292.003,291.003,292.003,292.00-243,500
Aug 12, 20253,291.003,292.003,291.003,292.003,292.000.03%385,400
Aug 8, 20253,292.003,293.003,291.003,291.003,291.00-0.06%310,800
Aug 7, 20253,293.003,294.003,291.003,293.003,293.00-449,900
Aug 6, 20253,293.003,294.003,292.003,293.003,293.000.03%278,900
Aug 5, 20253,293.003,294.003,292.003,292.003,292.00-0.03%341,600
Aug 4, 20253,293.003,294.003,293.003,293.003,293.00-432,000
Aug 1, 20253,295.003,296.003,293.003,293.003,293.00-0.06%540,400
Jul 31, 20253,295.003,295.003,293.003,295.003,295.00-698,700
Jul 30, 20253,293.003,296.003,292.003,295.003,295.000.03%1,116,400
Jul 29, 20253,290.003,295.003,290.003,294.003,294.001.26%1,557,400
Jul 28, 20253,253.003,255.003,248.003,253.003,253.00-0.03%526,700
Jul 25, 20253,256.003,260.003,250.003,254.003,254.00-0.06%542,600
Jul 24, 20253,262.003,263.003,254.003,256.003,256.00-0.06%432,200
Jul 23, 20253,254.003,260.003,253.003,258.003,258.000.09%526,200
Jul 22, 20253,256.003,262.003,254.003,255.003,255.00-0.09%263,800
Jul 18, 20253,258.003,260.003,255.003,258.003,258.00-0.03%275,600
Jul 17, 20253,263.003,265.003,257.003,259.003,259.000.15%350,900
Jul 16, 20253,255.003,259.003,252.003,254.003,254.000.06%156,300
Jul 15, 20253,258.003,260.003,252.003,252.003,252.000.03%141,000
Jul 14, 20253,258.003,260.003,246.003,251.003,251.00-0.25%343,700
Jul 11, 20253,260.003,262.003,254.003,259.003,259.000.09%405,100
Jul 10, 20253,269.003,269.003,255.003,256.003,256.00-0.37%571,700
Jul 9, 20253,274.003,274.003,268.003,268.003,268.00-0.12%314,900
Jul 8, 20253,270.003,273.003,268.003,272.003,272.000.09%195,100
Jul 7, 20253,274.003,277.003,267.003,269.003,269.00-408,000
Jul 4, 20253,273.003,279.003,268.003,269.003,269.000.06%170,900
Jul 3, 20253,267.003,272.003,266.003,267.003,267.000.06%365,100
Jul 2, 20253,266.003,269.003,265.003,265.003,265.00-0.06%315,000
Jul 1, 20253,268.003,274.003,266.003,267.003,267.000.03%191,900
Jun 30, 20253,266.003,269.003,264.003,266.003,266.00-349,800