TOP CULTURE Co.,Ltd. (TYO:7640)
Japan · Delayed Price · Currency is JPY 187.00
+4.00 (2.19%)
Jun 3, 2026, 3:30 PM JST
TOP CULTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | -2.66% | 16,800 |
| Jun 1, 2026 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.08% | 4,600 |
| May 29, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 13,600 |
| May 28, 2026 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 4.47% | 11,600 |
| May 27, 2026 | 182.00 | 185.00 | 179.00 | 179.00 | 179.00 | -1.65% | 14,300 |
| May 26, 2026 | 185.00 | 188.00 | 181.00 | 182.00 | 182.00 | -1.62% | 22,500 |
| May 25, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -1.07% | 10,800 |
| May 22, 2026 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.53% | 10,000 |
| May 21, 2026 | 185.00 | 190.00 | 184.00 | 188.00 | 188.00 | 1.62% | 9,100 |
| May 20, 2026 | 184.00 | 186.00 | 182.00 | 185.00 | 185.00 | 0.54% | 4,100 |
| May 19, 2026 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 0.55% | 7,100 |
| May 18, 2026 | 186.00 | 191.00 | 182.00 | 183.00 | 183.00 | -0.54% | 5,500 |
| May 15, 2026 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 0.55% | 5,000 |
| May 14, 2026 | 191.00 | 191.00 | 183.00 | 183.00 | 183.00 | -1.61% | 26,100 |
| May 13, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -1.59% | 8,500 |
| May 12, 2026 | 188.00 | 193.00 | 188.00 | 189.00 | 189.00 | -1.56% | 20,300 |
| May 11, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 6,600 |
| May 8, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 7,900 |
| May 7, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | - | 19,400 |
| May 1, 2026 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 2.12% | 12,900 |
| Apr 30, 2026 | 188.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 20,000 |
| Apr 28, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.55% | 18,700 |
| Apr 27, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 19,700 |
| Apr 24, 2026 | 202.00 | 202.00 | 193.00 | 193.00 | 193.00 | -1.03% | 13,500 |
| Apr 23, 2026 | 197.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.01% | 16,500 |
| Apr 22, 2026 | 200.00 | 203.00 | 199.00 | 199.00 | 199.00 | -0.50% | 9,700 |
| Apr 21, 2026 | 203.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 18,800 |
| Apr 20, 2026 | 207.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.42% | 35,200 |
| Apr 17, 2026 | 207.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 14,400 |
| Apr 16, 2026 | 207.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 12,200 |
| Apr 15, 2026 | 208.00 | 211.00 | 204.00 | 207.00 | 207.00 | -0.48% | 15,600 |
| Apr 14, 2026 | 211.00 | 212.00 | 205.00 | 208.00 | 208.00 | 1.46% | 37,500 |
| Apr 13, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 205.00 | 0.49% | 23,400 |
| Apr 10, 2026 | 203.00 | 208.00 | 203.00 | 204.00 | 204.00 | -0.97% | 17,200 |
| Apr 9, 2026 | 203.00 | 207.00 | 203.00 | 206.00 | 206.00 | - | 15,800 |
| Apr 8, 2026 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 15,400 |
| Apr 7, 2026 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 16,200 |
| Apr 6, 2026 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -0.49% | 17,600 |
| Apr 3, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 9,600 |
| Apr 2, 2026 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 19,100 |
| Apr 1, 2026 | 200.00 | 207.00 | 200.00 | 203.00 | 203.00 | 2.01% | 38,400 |
| Mar 31, 2026 | 197.00 | 206.00 | 197.00 | 199.00 | 199.00 | 1.02% | 49,100 |
| Mar 30, 2026 | 196.00 | 198.00 | 193.00 | 197.00 | 197.00 | 0.51% | 15,600 |
| Mar 27, 2026 | 202.00 | 223.00 | 195.00 | 196.00 | 196.00 | -0.51% | 324,100 |
| Mar 26, 2026 | 199.00 | 203.00 | 197.00 | 197.00 | 197.00 | -0.51% | 15,200 |
| Mar 25, 2026 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 2.59% | 82,200 |
| Mar 24, 2026 | 195.00 | 199.00 | 193.00 | 193.00 | 193.00 | -1.03% | 17,400 |
| Mar 23, 2026 | 198.00 | 201.00 | 195.00 | 195.00 | 195.00 | -2.50% | 50,700 |
| Mar 19, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.50% | 19,500 |
| Mar 18, 2026 | 200.00 | 203.00 | 198.00 | 201.00 | 201.00 | 1.52% | 28,800 |