Skip to main content
logo
Topcon Corporation (TYO:7732)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
-5.00 (-0.15%)
Nov 21, 2025, 3:30 PM JST

Topcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,280.003,285.003,280.003,280.003,280.00-0.15%318,400
Nov 20, 20253,285.003,285.003,280.003,285.003,285.00-149,800
Nov 19, 20253,285.003,285.003,280.003,285.003,285.00-476,500
Nov 18, 20253,280.003,285.003,280.003,285.003,285.00-68,700
Nov 17, 20253,285.003,285.003,280.003,285.003,285.000.06%116,600
Nov 14, 20253,283.003,284.003,281.003,283.003,283.000.03%2,657,000
Nov 13, 20253,283.003,284.003,281.003,282.003,282.000.09%227,800
Nov 12, 20253,283.003,285.003,279.003,279.003,279.00-0.12%555,800
Nov 11, 20253,284.003,284.003,283.003,283.003,283.00-86,900
Nov 10, 20253,284.003,284.003,283.003,283.003,283.00-0.03%101,000
Nov 7, 20253,283.003,284.003,283.003,284.003,284.000.06%107,300
Nov 6, 20253,282.003,283.003,282.003,282.003,282.00-102,500
Nov 5, 20253,282.003,283.003,281.003,282.003,282.00-317,200
Nov 4, 20253,282.003,283.003,281.003,282.003,282.00-0.03%175,000
Oct 31, 20253,283.003,284.003,283.003,283.003,283.00-184,800
Oct 30, 20253,283.003,284.003,283.003,283.003,283.00-300,700
Oct 29, 20253,283.003,284.003,283.003,283.003,283.00-131,200
Oct 28, 20253,283.003,284.003,283.003,283.003,283.00-106,000
Oct 27, 20253,284.003,286.003,283.003,283.003,283.00-0.06%214,700
Oct 24, 20253,284.003,285.003,283.003,285.003,285.000.06%314,400
Oct 23, 20253,283.003,285.003,283.003,283.003,283.00-229,700
Oct 22, 20253,283.003,284.003,283.003,283.003,283.00-85,200
Oct 21, 20253,283.003,284.003,283.003,283.003,283.00-122,900
Oct 20, 20253,284.003,284.003,283.003,283.003,283.00-140,900
Oct 17, 20253,283.003,284.003,283.003,283.003,283.00-224,000
Oct 16, 20253,283.003,284.003,283.003,283.003,283.00-164,000
Oct 15, 20253,287.003,288.003,283.003,283.003,283.00-0.06%270,800
Oct 14, 20253,282.003,286.003,282.003,285.003,285.000.12%331,500
Oct 10, 20253,282.003,284.003,281.003,281.003,281.00-0.09%471,900
Oct 9, 20253,282.003,284.003,282.003,284.003,284.000.06%236,000
Oct 8, 20253,284.003,287.003,281.003,282.003,282.00-388,300
Oct 7, 20253,282.003,284.003,280.003,282.003,282.000.06%274,200
Oct 6, 20253,289.003,290.003,279.003,280.003,280.00-0.03%765,900
Oct 3, 20253,280.003,281.003,277.003,281.003,281.000.09%528,700
Oct 2, 20253,279.003,281.003,277.003,278.003,278.00-273,800
Oct 1, 20253,278.003,280.003,275.003,278.003,278.000.06%329,500
Sep 30, 20253,260.003,276.003,255.003,276.003,276.001.17%2,064,800
Sep 29, 20253,286.003,289.003,238.003,238.003,238.00-1.46%8,175,200
Sep 26, 20253,280.003,286.003,279.003,286.003,286.000.18%258,500
Sep 25, 20253,283.003,283.003,278.003,280.003,280.00-0.03%253,300
Sep 24, 20253,279.003,281.003,278.003,281.003,281.000.12%400,600
Sep 22, 20253,287.003,288.003,277.003,277.003,277.00-0.33%452,400
Sep 19, 20253,283.003,288.003,281.003,288.003,288.000.24%736,300
Sep 18, 20253,286.003,286.003,280.003,280.003,280.00-0.03%185,600
Sep 17, 20253,285.003,289.003,280.003,281.003,281.00-0.03%556,500
Sep 16, 20253,281.003,284.003,281.003,282.003,282.000.03%230,000
Sep 12, 20253,290.003,290.003,281.003,281.003,281.00-209,000
Sep 11, 20253,290.003,290.003,277.003,281.003,281.00-0.09%202,900
Sep 10, 20253,290.003,290.003,283.003,284.003,284.00-0.06%180,600
Sep 9, 20253,296.003,300.003,284.003,286.003,286.00-0.24%296,500