TOP CULTURE Co.,Ltd. (TYO:7640)
Japan · Delayed Price · Currency is JPY 194.00
+4.00 (2.11%)
Aug 27, 2026, 3:30 PM JST
TOP CULTURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 2.11% | 44,500 |
| Aug 26, 2026 | 187.00 | 199.00 | 186.00 | 190.00 | 190.00 | 4.40% | 242,100 |
| Aug 25, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1.11% | 7,700 |
| Aug 24, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | - | 5,100 |
| Aug 21, 2026 | 183.00 | 184.00 | 178.00 | 180.00 | 180.00 | -1.10% | 25,700 |
| Aug 20, 2026 | 181.00 | 186.00 | 180.00 | 182.00 | 182.00 | 1.68% | 33,200 |
| Aug 19, 2026 | 181.00 | 181.00 | 176.00 | 179.00 | 179.00 | -1.10% | 47,100 |
| Aug 18, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.69% | 3,400 |
| Aug 17, 2026 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.66% | 64,000 |
| Aug 14, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | - | 26,400 |
| Aug 13, 2026 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 0.56% | 5,200 |
| Aug 12, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.69% | 10,700 |
| Aug 10, 2026 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.14% | 16,200 |
| Aug 7, 2026 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 6,400 |
| Aug 6, 2026 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1.76% | 8,700 |
| 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 |