TOP CULTURE Co.,Ltd. (TYO:7640)
Japan · Delayed Price · Currency is JPY 192.00
0.00 (0.00%)
May 12, 2026, 2:32 PM JST
TOP CULTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 188.00 | 191.00 | 188.00 | 188.00 | - | -2.08% | 16,100 |
| 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 |
| Mar 17, 2026 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | - | 40,400 |
| Mar 16, 2026 | 206.00 | 207.00 | 198.00 | 198.00 | 198.00 | -5.26% | 86,100 |
| Mar 13, 2026 | 229.00 | 229.00 | 205.00 | 209.00 | 209.00 | -7.52% | 339,800 |
| Mar 12, 2026 | 205.00 | 230.00 | 203.00 | 226.00 | 226.00 | 13.00% | 935,700 |
| Mar 11, 2026 | 195.00 | 206.00 | 195.00 | 200.00 | 200.00 | 1.01% | 28,300 |
| Mar 10, 2026 | 187.00 | 199.00 | 186.00 | 198.00 | 198.00 | 7.03% | 37,300 |
| Mar 9, 2026 | 190.00 | 193.00 | 185.00 | 185.00 | 185.00 | -3.65% | 42,200 |
| Mar 6, 2026 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 16,400 |
| Mar 5, 2026 | 184.00 | 194.00 | 184.00 | 190.00 | 190.00 | 7.34% | 33,300 |
| Mar 4, 2026 | 186.00 | 189.00 | 177.00 | 177.00 | 177.00 | -9.69% | 79,700 |
| Mar 3, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -3.45% | 44,600 |
| Mar 2, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.98% | 12,800 |
| Feb 27, 2026 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.99% | 30,900 |
| Feb 26, 2026 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | - | 14,100 |
| Feb 25, 2026 | 201.00 | 205.00 | 201.00 | 203.00 | 203.00 | 2.01% | 17,300 |