Skip to main content
Topcon Corporation (TYO:7732)
Japan flag Japan · Delayed Price · Currency is JPY
3,288.00
+2.00 (0.06%)
Sep 29, 2025, 1:44 PM JST

Topcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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