TOP CULTURE Co.,Ltd. (TYO:7640)
Japan · Delayed Price · Currency is JPY 174.00
+4.00 (2.35%)
Aug 6, 2026, 2:09 PM JST
TOP CULTURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 170.00 | 174.00 | 170.00 | 172.00 | - | 1.18% | 7,900 |
| Aug 5, 2026 | 171.00 | 176.00 | 170.00 | 170.00 | 170.00 | -0.58% | 29,900 |
| Aug 4, 2026 | 178.00 | 178.00 | 169.00 | 171.00 | 171.00 | -2.29% | 52,900 |
| Aug 3, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | 5,600 |
| Jul 31, 2026 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | - | 15,100 |
| Jul 30, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 8,000 |
| Jul 29, 2026 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1.71% | 17,100 |
| Jul 28, 2026 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.74% | 11,400 |
| Jul 27, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 10,300 |
| Jul 24, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -1.16% | 13,400 |
| Jul 23, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | 16,200 |
| Jul 22, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.15% | 16,900 |
| Jul 21, 2026 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | -2.79% | 88,500 |
| Jul 17, 2026 | 183.00 | 186.00 | 169.00 | 179.00 | 179.00 | 6.55% | 873,000 |
| Jul 16, 2026 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 0.60% | 26,900 |
| Jul 15, 2026 | 169.00 | 171.00 | 166.00 | 167.00 | 167.00 | 1.21% | 22,900 |
| Jul 14, 2026 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | -0.60% | 13,600 |
| Jul 13, 2026 | 163.00 | 167.00 | 163.00 | 166.00 | 166.00 | -0.60% | 18,300 |
| Jul 10, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 13,700 |
| Jul 9, 2026 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1.83% | 4,300 |
| Jul 8, 2026 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.80% | 8,600 |
| Jul 7, 2026 | 166.00 | 168.00 | 163.00 | 167.00 | 167.00 | 0.60% | 17,400 |
| Jul 6, 2026 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | 5,500 |
| Jul 3, 2026 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 14,700 |
| Jul 2, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 10,600 |
| Jul 1, 2026 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 13,800 |
| Jun 30, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 9,800 |
| Jun 29, 2026 | 167.00 | 168.00 | 153.00 | 160.00 | 160.00 | -4.19% | 120,500 |
| Jun 26, 2026 | 164.00 | 169.00 | 164.00 | 167.00 | 167.00 | -0.60% | 24,900 |
| Jun 25, 2026 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 15,400 |
| Jun 24, 2026 | 168.00 | 172.00 | 166.00 | 168.00 | 168.00 | 1.20% | 47,600 |
| Jun 23, 2026 | 166.00 | 170.00 | 166.00 | 166.00 | 166.00 | - | 8,500 |
| Jun 22, 2026 | 169.00 | 171.00 | 166.00 | 166.00 | 166.00 | -0.60% | 13,900 |
| Jun 19, 2026 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | -1.76% | 30,600 |
| Jun 18, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | -0.58% | 5,700 |
| Jun 17, 2026 | 168.00 | 174.00 | 168.00 | 171.00 | 171.00 | - | 28,700 |
| Jun 16, 2026 | 161.00 | 172.00 | 161.00 | 171.00 | 171.00 | 3.01% | 60,400 |
| Jun 15, 2026 | 171.00 | 173.00 | 166.00 | 166.00 | 166.00 | -5.68% | 106,900 |
| Jun 12, 2026 | 191.00 | 194.00 | 176.00 | 176.00 | 176.00 | -13.73% | 175,800 |
| Jun 11, 2026 | 196.00 | 204.00 | 190.00 | 204.00 | 204.00 | 4.08% | 84,700 |
| Jun 10, 2026 | 195.00 | 196.00 | 191.00 | 196.00 | 196.00 | 0.51% | 10,900 |
| Jun 9, 2026 | 196.00 | 196.00 | 190.00 | 195.00 | 195.00 | -0.51% | 19,400 |
| Jun 8, 2026 | 196.00 | 196.00 | 186.00 | 196.00 | 196.00 | 0.51% | 37,000 |
| Jun 5, 2026 | 185.00 | 195.00 | 185.00 | 195.00 | 195.00 | 5.98% | 17,700 |
| Jun 4, 2026 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -1.60% | 14,000 |
| Jun 3, 2026 | 190.00 | 198.00 | 181.00 | 187.00 | 187.00 | 2.19% | 88,000 |
| 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 |