TOP CULTURE Co.,Ltd. (TYO:7640)
Japan · Delayed Price · Currency is JPY 145.00
-17.00 (-10.49%)
Nov 2, 2026, 3:30 PM JST
TOP CULTURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 159.00 | 159.00 | 145.00 | 145.00 | 145.00 | -10.49% | 133,700 |
| Oct 30, 2026 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 50,200 |
| Oct 29, 2026 | 167.00 | 173.00 | 166.00 | 166.00 | 166.00 | -11.23% | 198,400 |
| Oct 28, 2026 | 177.00 | 187.00 | 175.00 | 187.00 | 187.00 | 5.06% | 381,500 |
| Oct 27, 2026 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -2.73% | 125,900 |
| Oct 26, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | -2.66% | 85,500 |
| Oct 23, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 40,100 |
| Oct 22, 2026 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 48,000 |
| Oct 21, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 31,400 |
| Oct 20, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.02% | 20,400 |
| Oct 19, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 23,000 |
| Oct 16, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1.02% | 18,500 |
| Oct 15, 2026 | 197.00 | 201.00 | 196.00 | 196.00 | 196.00 | -0.51% | 55,400 |
| Oct 14, 2026 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | - | 12,700 |
| Oct 13, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 26,700 |
| Oct 9, 2026 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 20,900 |
| Oct 8, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 35,900 |
| Oct 7, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 27,100 |
| Oct 6, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 24,000 |
| Oct 5, 2026 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 39,200 |
| Oct 2, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 18,800 |
| Oct 1, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | 1.01% | 38,300 |
| Sep 30, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 35,600 |
| Sep 29, 2026 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 1.52% | 34,300 |
| Sep 28, 2026 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 2.07% | 33,600 |
| Sep 25, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.58% | 92,200 |
| Sep 24, 2026 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 22,200 |
| Sep 18, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 8,600 |
| Sep 17, 2026 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 5,200 |
| Sep 16, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1.60% | 14,400 |
| Sep 15, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 0.54% | 22,200 |
| Sep 14, 2026 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | - | 13,100 |
| Sep 11, 2026 | 191.00 | 194.00 | 185.00 | 186.00 | 186.00 | -4.12% | 51,700 |
| Sep 10, 2026 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.02% | 31,200 |
| Sep 9, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 0.51% | 19,900 |
| Sep 8, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.52% | 10,100 |
| Sep 7, 2026 | 196.00 | 202.00 | 192.00 | 198.00 | 198.00 | 1.02% | 73,500 |
| Sep 4, 2026 | 194.00 | 197.00 | 188.00 | 196.00 | 196.00 | 1.03% | 40,600 |
| Sep 3, 2026 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.52% | 12,600 |
| Sep 2, 2026 | 192.00 | 197.00 | 191.00 | 197.00 | 197.00 | 1.03% | 18,400 |
| Sep 1, 2026 | 197.00 | 198.00 | 191.00 | 195.00 | 195.00 | -1.02% | 20,500 |
| Aug 31, 2026 | 197.00 | 197.00 | 193.00 | 197.00 | 197.00 | 1.55% | 18,700 |
| Aug 28, 2026 | 194.00 | 195.00 | 190.00 | 194.00 | 194.00 | - | 21,500 |
| 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 |