TOPCON CORP Stock Price History, TOPCF Historical Prices

Add to My Stocks
$18.7 $0.08 (0.43%) TOPCF stock closing price Aug 16, 2017 (Closing)

The 10 year data of TOPCON CORP stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with TOPCON CORP price to earnings ratio data. The TOPCON CORP stock price history chart shows that the stock price was at a low of 14.03 on 26 Dec, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1518.4218.6318.4218.62505N/AN/A
2017-08-1417.8617.8617.8617.86100N/AN/A
2017-08-1018.4518.4518.4418.44905N/AN/A
2017-08-0719.0019.0019.0019.00283N/AN/A
2017-08-0317.5717.7517.5517.75531N/AN/A
2017-08-0217.6317.8117.6317.81782N/AN/A
2017-07-2818.6718.6718.6718.67200N/AN/A
2017-07-2618.3418.4318.2218.43566N/AN/A
2017-07-2518.3618.3618.3618.36608N/AN/A
2017-07-1417.2117.2117.2117.21138N/AN/A
2017-07-1317.8617.8617.8617.86500N/AN/A
2017-07-1218.1318.1318.1318.13100N/AN/A
2017-07-1017.7217.7417.7217.74400N/AN/A
2017-07-0617.4517.4517.2417.24656N/AN/A
2017-07-0517.3517.3517.1717.34400N/AN/A
2017-07-0317.3117.3117.1117.11347N/AN/A
2017-06-3017.1017.9417.1017.10433N/AN/A
2017-06-2917.4017.4017.4017.40300N/AN/A
2017-06-2817.2717.2717.2717.27185N/AN/A
2017-06-2717.0817.0817.0817.08100N/AN/A
2017-06-2617.0617.2617.0617.191400N/AN/A
2017-06-2317.1617.1617.1617.16130N/AN/A
2017-06-2217.3117.3117.3117.31200N/AN/A
2017-06-2117.1117.1117.1117.111100N/AN/A
2017-06-2017.1117.1117.1117.11700N/AN/A
2017-06-1916.9016.9016.9016.90308N/AN/A
2017-06-1616.8016.8016.8016.80175N/AN/A
2017-06-1516.6916.6916.6416.64331N/AN/A
2017-06-1417.0217.0217.0217.02200N/AN/A
2017-06-1316.7917.0016.7916.811206N/AN/A
2017-06-1216.8216.8216.8216.82200N/AN/A
2017-06-0917.0917.3217.0917.291278N/AN/A
2017-06-0817.6217.6217.6217.62108N/AN/A
2017-06-0718.0218.0218.0218.02110N/AN/A
2017-06-0618.1518.1518.1518.15100N/AN/A
2017-06-0518.4018.6118.4018.611100N/AN/A
2017-06-0218.6818.8718.5518.87400N/AN/A
2017-06-0118.1018.1018.1018.101014N/AN/A
2017-05-3118.2018.2018.2018.20125N/AN/A
2017-05-300.000.000.0018.330N/AN/A
2017-05-290.000.000.0018.330N/AN/A
2017-05-2618.1518.3318.1518.33629N/AN/A
2017-05-2518.4518.4918.4518.49231N/AN/A
2017-05-2418.3718.4418.2918.40804N/AN/A
2017-05-2318.1018.1017.8718.02582N/AN/A
2017-05-2218.1618.1618.1618.16104N/AN/A
2017-05-1917.8317.9817.8317.98423N/AN/A
2017-05-1818.2218.2218.0118.011044N/AN/A
2017-05-1718.6218.6218.6218.62343N/AN/A
2017-05-1618.6318.6318.6318.63100N/AN/A
2017-05-1518.0718.2718.0518.05927N/AN/A
2017-05-1218.4218.4218.4218.42700N/AN/A
2017-05-1118.5818.7518.5518.75586N/AN/A
2017-05-1018.9618.9618.9618.96130N/AN/A
2017-05-0919.3119.3119.0119.121183N/AN/A
2017-05-0819.3319.6019.3319.60842N/AN/A
2017-05-0518.8418.8418.7418.74270N/AN/A
2017-05-0418.4818.8418.4818.63745N/AN/A
2017-05-0319.0819.0819.0819.08100N/AN/A
2017-05-0219.3119.3119.3119.31305N/AN/A
2017-05-0118.6718.6718.6718.67100N/AN/A
2017-04-2817.7617.7617.7517.75462N/AN/A
2017-04-2717.7117.7117.5717.57360N/AN/A
2017-04-2617.5017.5017.5017.50216N/AN/A
2017-04-2517.0417.0416.8016.80500N/AN/A
2017-04-2416.9117.1016.9117.10500N/AN/A
2017-04-2116.7016.7016.5216.52611N/AN/A
2017-04-200.000.000.0016.4272N/AN/A
2017-04-190.000.000.0016.4213N/AN/A
2017-04-1816.5716.5716.4216.42236N/AN/A
2017-04-1716.2816.9816.2816.98400N/AN/A
2017-04-140.000.000.0016.050N/AN/A
2017-04-1316.2616.2616.0516.05275N/AN/A
2017-04-1216.7216.7216.7216.721001N/AN/A
2017-04-1117.0317.0317.0317.03170N/AN/A
2017-04-1017.1617.1617.1617.16128N/AN/A
2017-04-070.000.000.0017.1935N/AN/A
2017-04-0617.2617.2617.0317.19342N/AN/A
2017-04-0517.6917.6917.6917.69101N/AN/A
2017-04-0417.7017.8717.7017.87426N/AN/A
2017-04-0317.8617.8617.8617.86451N/AN/A
2017-03-3118.1118.1118.1118.11207N/AN/A
2017-03-3018.2418.2418.2418.24100N/AN/A
2017-03-2919.0319.0318.7318.73765N/AN/A
2017-03-2819.1119.3518.9919.17651N/AN/A
2017-03-2718.2519.1418.2519.14797N/AN/A
2017-03-2419.3519.3518.8518.85325N/AN/A
2017-03-2319.0819.0819.0819.08158N/AN/A
2017-03-2218.9618.9918.9618.99700N/AN/A
Get more Data

TOPCON CORP Stock Chart

View TOPCF PE ratio, PS ratio stocks charts and compare with peers.
TOPCF Chart
Note: Compare TOPCON CORP stock price history with the index and industry peers.

TOPCON CORP Historical Prices: Past 5 years

Max Stock Price 19.6 May 08,2017
Min Stock Price 14.03 Dec 23,2016
Avg Stock Price 16.95

TOPCF Industry Peers

Company Price Change (%)
Cotiviti Holdings (COTV)35.820.33 (0.91%)
Indra Sistemas (ISMAY)7.560.19 (2.58%)
Xperi Corp (XPER)25.90.35 (1.37%)
Yext Inc (YEXT)13.310.21 (1.6%)

TOPCON CORP historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in TOPCON CORP stock analysis. The price and volume changes on a daily basis is provided in the TOPCON CORP stock price history. The daily volume changes indicate the investor interest in the stock.   TOPCF closed at 18.7 and traded with a volume of 328 on the last trading day. .