TOP CULTURE Co.,Ltd. (TYO:7640)
Japan · Delayed Price · Currency is JPY 207.00
+2.00 (0.98%)
Jan 23, 2026, 3:30 PM JST
TOP CULTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 206.00 | 207.00 | 203.00 | 207.00 | 207.00 | 0.98% | 26,100 |
| Jan 22, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 22,100 |
| Jan 21, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -3.29% | 87,900 |
| Jan 20, 2026 | 215.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.93% | 39,700 |
| Jan 19, 2026 | 209.00 | 215.00 | 208.00 | 215.00 | 215.00 | 1.42% | 44,500 |
| Jan 16, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -3.20% | 63,100 |
| Jan 15, 2026 | 222.00 | 225.00 | 216.00 | 219.00 | 219.00 | -1.35% | 129,000 |
| Jan 14, 2026 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | -1.33% | 153,800 |
| Jan 13, 2026 | 224.00 | 228.00 | 221.00 | 225.00 | 225.00 | 0.45% | 80,400 |
| Jan 9, 2026 | 223.00 | 226.00 | 218.00 | 224.00 | 224.00 | 0.90% | 145,900 |
| Jan 8, 2026 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | 0.45% | 175,500 |
| Jan 7, 2026 | 223.00 | 223.00 | 210.00 | 221.00 | 221.00 | 0.91% | 221,300 |
| Jan 6, 2026 | 217.00 | 223.00 | 216.00 | 219.00 | 219.00 | 1.39% | 123,700 |
| Jan 5, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 79,900 |
| Dec 30, 2025 | 213.00 | 215.00 | 208.00 | 212.00 | 212.00 | -1.85% | 125,800 |
| Dec 29, 2025 | 205.00 | 216.00 | 204.00 | 216.00 | 216.00 | 6.40% | 149,500 |
| Dec 26, 2025 | 214.00 | 229.00 | 202.00 | 203.00 | 203.00 | -5.58% | 649,600 |
| Dec 25, 2025 | 202.00 | 216.00 | 199.00 | 215.00 | 215.00 | 7.50% | 313,100 |
| Dec 24, 2025 | 196.00 | 205.00 | 194.00 | 200.00 | 200.00 | 1.52% | 179,100 |
| Dec 23, 2025 | 198.00 | 207.00 | 195.00 | 197.00 | 197.00 | -0.51% | 212,400 |
| Dec 22, 2025 | 203.00 | 204.00 | 195.00 | 198.00 | 198.00 | -2.46% | 199,000 |
| Dec 19, 2025 | 206.00 | 208.00 | 198.00 | 203.00 | 203.00 | -2.87% | 286,900 |
| Dec 18, 2025 | 210.00 | 214.00 | 200.00 | 209.00 | 209.00 | -0.48% | 413,700 |
| Dec 17, 2025 | 212.00 | 213.00 | 201.00 | 210.00 | 210.00 | -0.94% | 764,600 |
| Dec 16, 2025 | 246.00 | 278.00 | 208.00 | 212.00 | 212.00 | -16.54% | 6,347,300 |
| Dec 15, 2025 | 231.00 | 257.00 | 226.00 | 254.00 | 254.00 | 2.83% | 2,435,000 |
| Dec 12, 2025 | 213.00 | 263.00 | 206.00 | 247.00 | 247.00 | 17.06% | 9,032,500 |
| Dec 11, 2025 | 193.00 | 227.00 | 191.00 | 211.00 | 211.00 | 9.33% | 2,809,500 |
| Dec 10, 2025 | 183.00 | 193.00 | 179.00 | 193.00 | 193.00 | 6.63% | 393,200 |
| Dec 9, 2025 | 173.00 | 182.00 | 173.00 | 181.00 | 181.00 | 5.23% | 164,100 |
| Dec 8, 2025 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 0.58% | 48,700 |
| Dec 5, 2025 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1.18% | 99,100 |
| Dec 4, 2025 | 171.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 47,800 |
| Dec 3, 2025 | 180.00 | 189.00 | 169.00 | 170.00 | 170.00 | -2.86% | 259,100 |
| Dec 2, 2025 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | -1.69% | 94,400 |
| Dec 1, 2025 | 177.00 | 179.00 | 172.00 | 178.00 | 178.00 | 2.89% | 137,600 |
| Nov 28, 2025 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.76% | 82,500 |
| Nov 27, 2025 | 169.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.19% | 76,700 |
| Nov 26, 2025 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2.44% | 52,500 |
| Nov 25, 2025 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 56,600 |
| Nov 21, 2025 | 166.00 | 169.00 | 165.00 | 166.00 | 166.00 | -0.60% | 54,700 |
| Nov 20, 2025 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 62,200 |
| Nov 19, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1.20% | 94,400 |
| Nov 18, 2025 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | -0.60% | 102,400 |
| Nov 17, 2025 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | -1.18% | 80,900 |
| Nov 14, 2025 | 166.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1.81% | 142,600 |
| Nov 13, 2025 | 166.00 | 169.00 | 163.00 | 166.00 | 166.00 | -1.78% | 129,300 |
| Nov 12, 2025 | 169.00 | 169.00 | 163.00 | 169.00 | 169.00 | 4.32% | 158,100 |
| Nov 11, 2025 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 115,400 |
| Nov 10, 2025 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.88% | 221,200 |