Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,543.51 +2,200.03 (+4.05%) CMC Crypto 200
1,175.17 -33.53 (-2.77%)
Topcon Corporation (7732.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,837.50 | 1,861.50 | 1,825.00 | 1,832.00 | 1,832.00 | 317,000 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1,813.00 | 1,823.50 | 1,797.50 | 1,823.50 | 1,823.50 | 334,000 |
| 02 Jul 2024 | 1,811.50 | 1,829.50 | 1,795.50 | 1,814.50 | 1,814.50 | 511,300 |
| 01 Jul 2024 | 1,809.00 | 1,822.00 | 1,786.00 | 1,820.50 | 1,820.50 | 354,800 |
| 28 Jun 2024 | 1,773.00 | 1,808.00 | 1,761.00 | 1,796.50 | 1,796.50 | 499,100 |
| 27 Jun 2024 | 1,746.50 | 1,778.50 | 1,741.50 | 1,768.00 | 1,768.00 | 449,100 |
| 26 Jun 2024 | 1,766.00 | 1,779.50 | 1,737.50 | 1,763.50 | 1,763.50 | 472,700 |
| 25 Jun 2024 | 1,791.00 | 1,793.50 | 1,772.00 | 1,772.00 | 1,772.00 | 313,900 |
| 24 Jun 2024 | 1,789.00 | 1,802.50 | 1,753.00 | 1,785.00 | 1,785.00 | 523,000 |
| 21 Jun 2024 | 1,799.50 | 1,812.00 | 1,784.00 | 1,795.50 | 1,795.50 | 740,200 |
| 20 Jun 2024 | 1,772.50 | 1,803.00 | 1,772.50 | 1,791.50 | 1,791.50 | 382,700 |
| 19 Jun 2024 | 1,748.50 | 1,778.00 | 1,743.50 | 1,769.00 | 1,769.00 | 388,800 |
| 18 Jun 2024 | 1,706.50 | 1,734.00 | 1,706.50 | 1,729.50 | 1,729.50 | 367,100 |
| 17 Jun 2024 | 1,697.50 | 1,709.00 | 1,685.00 | 1,705.00 | 1,705.00 | 358,900 |
| 14 Jun 2024 | 1,689.50 | 1,707.00 | 1,688.00 | 1,700.00 | 1,700.00 | 285,800 |
| 13 Jun 2024 | 1,687.00 | 1,709.00 | 1,677.50 | 1,697.00 | 1,697.00 | 264,800 |
| 12 Jun 2024 | 1,695.00 | 1,702.50 | 1,675.50 | 1,676.00 | 1,676.00 | 328,300 |
| 11 Jun 2024 | 1,720.00 | 1,720.00 | 1,699.00 | 1,700.00 | 1,700.00 | 168,400 |
| 10 Jun 2024 | 1,703.50 | 1,726.00 | 1,703.50 | 1,719.50 | 1,719.50 | 357,500 |
| 07 Jun 2024 | 1,700.00 | 1,716.00 | 1,694.00 | 1,701.00 | 1,701.00 | 168,500 |
| 06 Jun 2024 | 1,720.00 | 1,723.50 | 1,692.50 | 1,694.50 | 1,694.50 | 289,200 |
| 05 Jun 2024 | 1,717.00 | 1,726.00 | 1,701.50 | 1,706.50 | 1,706.50 | 200,100 |
| 04 Jun 2024 | 1,720.00 | 1,731.00 | 1,703.00 | 1,722.50 | 1,722.50 | 316,900 |
| 03 Jun 2024 | 1,706.00 | 1,738.50 | 1,701.50 | 1,729.50 | 1,729.50 | 251,700 |
| 31 May 2024 | 1,682.00 | 1,706.50 | 1,682.00 | 1,705.00 | 1,705.00 | 293,600 |
| 30 May 2024 | 1,680.00 | 1,690.50 | 1,659.50 | 1,681.50 | 1,681.50 | 324,100 |
| 29 May 2024 | 1,716.50 | 1,735.00 | 1,694.50 | 1,697.50 | 1,697.50 | 304,800 |
| 28 May 2024 | 1,752.00 | 1,758.50 | 1,732.50 | 1,733.50 | 1,733.50 | 353,000 |
| 27 May 2024 | 1,720.50 | 1,761.50 | 1,685.00 | 1,746.50 | 1,746.50 | 603,700 |
| 24 May 2024 | 1,688.50 | 1,719.00 | 1,676.00 | 1,717.00 | 1,717.00 | 359,300 |
| 23 May 2024 | 1,682.00 | 1,720.00 | 1,668.00 | 1,709.50 | 1,709.50 | 330,400 |
| 22 May 2024 | 1,690.00 | 1,706.00 | 1,672.00 | 1,682.00 | 1,682.00 | 521,800 |
| 21 May 2024 | 1,730.00 | 1,737.50 | 1,702.00 | 1,713.00 | 1,713.00 | 861,700 |
| 20 May 2024 | 1,692.00 | 1,730.00 | 1,680.50 | 1,713.50 | 1,713.50 | 576,200 |
| 17 May 2024 | 1,754.00 | 1,759.50 | 1,706.50 | 1,711.00 | 1,711.00 | 317,500 |
| 16 May 2024 | 1,808.00 | 1,808.00 | 1,732.50 | 1,758.00 | 1,758.00 | 453,100 |
| 15 May 2024 | 1,835.50 | 1,858.00 | 1,799.00 | 1,802.50 | 1,802.50 | 426,100 |
| 14 May 2024 | 1,859.50 | 1,860.00 | 1,782.50 | 1,841.00 | 1,841.00 | 708,300 |
| 13 May 2024 | 2,022.00 | 2,029.50 | 1,875.50 | 1,883.50 | 1,883.50 | 1,133,500 |
| 10 May 2024 | 1,905.00 | 1,929.00 | 1,892.50 | 1,903.00 | 1,903.00 | 619,300 |
| 09 May 2024 | 1,889.00 | 1,908.50 | 1,872.50 | 1,887.00 | 1,887.00 | 398,700 |
| 08 May 2024 | 1,890.00 | 1,908.00 | 1,865.00 | 1,873.50 | 1,873.50 | 423,900 |
| 07 May 2024 | 1,857.50 | 1,884.50 | 1,840.00 | 1,871.50 | 1,871.50 | 449,500 |
| 02 May 2024 | 1,834.50 | 1,865.50 | 1,833.00 | 1,857.50 | 1,857.50 | 303,800 |
| 01 May 2024 | 1,832.00 | 1,857.00 | 1,822.00 | 1,848.50 | 1,848.50 | 285,500 |
| 30 Apr 2024 | 1,864.50 | 1,867.00 | 1,828.50 | 1,854.00 | 1,854.00 | 365,000 |
| 26 Apr 2024 | 1,807.00 | 1,841.00 | 1,778.00 | 1,824.00 | 1,824.00 | 410,300 |
| 25 Apr 2024 | 1,848.00 | 1,874.50 | 1,823.50 | 1,823.50 | 1,823.50 | 461,000 |
| 24 Apr 2024 | 1,794.50 | 1,857.00 | 1,789.50 | 1,857.00 | 1,857.00 | 535,000 |
| 23 Apr 2024 | 1,766.50 | 1,783.00 | 1,760.00 | 1,774.00 | 1,774.00 | 224,600 |
| 22 Apr 2024 | 1,746.00 | 1,790.00 | 1,732.50 | 1,766.50 | 1,766.50 | 355,900 |
| 19 Apr 2024 | 1,714.00 | 1,724.00 | 1,686.50 | 1,719.50 | 1,719.50 | 372,700 |
| 18 Apr 2024 | 1,707.00 | 1,740.50 | 1,686.00 | 1,730.50 | 1,730.50 | 314,700 |
| 17 Apr 2024 | 1,689.50 | 1,719.50 | 1,662.50 | 1,707.00 | 1,707.00 | 413,700 |
| 16 Apr 2024 | 1,732.50 | 1,735.50 | 1,692.00 | 1,706.00 | 1,706.00 | 446,200 |
| 15 Apr 2024 | 1,711.00 | 1,733.50 | 1,693.00 | 1,732.00 | 1,732.00 | 268,700 |
| 12 Apr 2024 | 1,770.00 | 1,784.00 | 1,742.50 | 1,745.50 | 1,745.50 | 232,800 |
| 11 Apr 2024 | 1,740.00 | 1,751.50 | 1,723.00 | 1,750.00 | 1,750.00 | 252,900 |
| 10 Apr 2024 | 1,741.50 | 1,769.00 | 1,741.50 | 1,757.00 | 1,757.00 | 276,000 |
| 09 Apr 2024 | 1,728.00 | 1,747.00 | 1,715.50 | 1,740.50 | 1,740.50 | 192,600 |
| 08 Apr 2024 | 1,710.00 | 1,727.50 | 1,701.00 | 1,727.00 | 1,727.00 | 247,600 |
| 05 Apr 2024 | 1,701.00 | 1,703.50 | 1,677.50 | 1,700.00 | 1,700.00 | 232,500 |
| 04 Apr 2024 | 1,730.00 | 1,737.00 | 1,717.50 | 1,723.00 | 1,723.00 | 263,400 |
| 03 Apr 2024 | 1,708.00 | 1,731.50 | 1,700.50 | 1,710.00 | 1,710.00 | 194,200 |
| 02 Apr 2024 | 1,747.00 | 1,753.50 | 1,714.50 | 1,719.50 | 1,719.50 | 325,600 |
| 01 Apr 2024 | 1,800.00 | 1,800.00 | 1,712.50 | 1,720.50 | 1,720.50 | 330,400 |
| 29 Mar 2024 | 1,750.00 | 1,786.50 | 1,749.00 | 1,778.50 | 1,778.50 | 177,900 |
| 28 Mar 2024 | 1,752.00 | 1,776.50 | 1,733.50 | 1,740.50 | 1,740.50 | 277,000 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 1,789.50 | 1,804.50 | 1,765.00 | 1,782.50 | 1,760.50 | 474,200 |
| 26 Mar 2024 | 1,760.00 | 1,794.00 | 1,742.50 | 1,785.00 | 1,762.97 | 273,400 |
| 25 Mar 2024 | 1,786.50 | 1,802.50 | 1,759.50 | 1,763.50 | 1,741.73 | 254,500 |
| 22 Mar 2024 | 1,780.00 | 1,788.00 | 1,761.00 | 1,786.50 | 1,764.45 | 174,800 |
| 21 Mar 2024 | 1,780.00 | 1,787.00 | 1,763.50 | 1,770.50 | 1,748.65 | 236,300 |
| 19 Mar 2024 | 1,750.00 | 1,770.50 | 1,744.00 | 1,763.50 | 1,741.73 | 221,100 |
| 18 Mar 2024 | 1,750.00 | 1,783.50 | 1,741.00 | 1,752.00 | 1,730.38 | 210,000 |
| 15 Mar 2024 | 1,714.00 | 1,755.50 | 1,703.00 | 1,745.00 | 1,723.46 | 478,000 |
| 14 Mar 2024 | 1,705.00 | 1,716.50 | 1,674.50 | 1,716.00 | 1,694.82 | 201,600 |
| 13 Mar 2024 | 1,712.50 | 1,741.00 | 1,686.00 | 1,689.50 | 1,668.65 | 268,400 |
| 12 Mar 2024 | 1,666.00 | 1,699.50 | 1,642.00 | 1,694.50 | 1,673.59 | 318,000 |
| 11 Mar 2024 | 1,720.00 | 1,732.50 | 1,670.50 | 1,688.50 | 1,667.66 | 339,000 |
| 08 Mar 2024 | 1,708.50 | 1,768.00 | 1,699.50 | 1,744.50 | 1,722.97 | 367,200 |
| 07 Mar 2024 | 1,770.00 | 1,781.00 | 1,742.50 | 1,748.50 | 1,726.92 | 352,600 |
| 06 Mar 2024 | 1,752.00 | 1,786.50 | 1,746.00 | 1,766.00 | 1,744.20 | 231,400 |
| 05 Mar 2024 | 1,755.00 | 1,771.00 | 1,741.00 | 1,763.50 | 1,741.73 | 292,500 |
| 04 Mar 2024 | 1,777.50 | 1,777.50 | 1,754.00 | 1,759.50 | 1,737.78 | 291,900 |
| 01 Mar 2024 | 1,773.00 | 1,783.00 | 1,756.50 | 1,760.00 | 1,738.28 | 271,600 |
| 29 Feb 2024 | 1,761.00 | 1,785.50 | 1,749.00 | 1,776.50 | 1,754.57 | 410,300 |
| 28 Feb 2024 | 1,783.00 | 1,804.50 | 1,776.00 | 1,781.50 | 1,759.51 | 460,500 |
| 27 Feb 2024 | 1,808.00 | 1,844.00 | 1,783.50 | 1,818.50 | 1,796.06 | 841,700 |
| 26 Feb 2024 | 1,791.00 | 1,814.00 | 1,771.50 | 1,780.00 | 1,758.03 | 482,500 |
| 22 Feb 2024 | 1,782.00 | 1,787.50 | 1,774.50 | 1,784.00 | 1,761.98 | 371,100 |
| 21 Feb 2024 | 1,760.00 | 1,775.50 | 1,751.00 | 1,769.00 | 1,747.17 | 249,900 |
| 20 Feb 2024 | 1,750.00 | 1,787.50 | 1,747.50 | 1,771.50 | 1,749.64 | 328,300 |
| 19 Feb 2024 | 1,779.00 | 1,787.00 | 1,741.00 | 1,753.00 | 1,731.36 | 423,300 |
| 16 Feb 2024 | 1,738.00 | 1,778.00 | 1,735.50 | 1,754.00 | 1,732.35 | 431,400 |
| 15 Feb 2024 | 1,720.00 | 1,734.00 | 1,717.00 | 1,724.00 | 1,702.72 | 307,300 |
| 14 Feb 2024 | 1,719.50 | 1,727.00 | 1,705.50 | 1,719.00 | 1,697.78 | 384,400 |
| 13 Feb 2024 | 1,700.00 | 1,726.50 | 1,689.50 | 1,719.50 | 1,698.28 | 459,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.