TOP CULTURE Co.,Ltd. (TYO:7640)
Japan
· Delayed Price · Currency is JPY 189.00
-2.00 (-1.05%)
Apr 30, 2026, 12:30 PM JST
TOP CULTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 207.00 | 208.00 | 199.00 | 199.00 | 199.00 | -5.24% | 34,600 |
| Feb 20, 2026 | 214.00 | 215.00 | 209.00 | 210.00 | 210.00 | 0.48% | 31,400 |
| Feb 19, 2026 | 212.00 | 215.00 | 207.00 | 209.00 | 209.00 | -1.42% | 38,300 |
| Feb 18, 2026 | 210.00 | 212.00 | 209.00 | 212.00 | 212.00 | 1.92% | 27,600 |
| Feb 17, 2026 | 210.00 | 212.00 | 207.00 | 208.00 | 208.00 | -0.95% | 18,900 |
| Feb 16, 2026 | 213.00 | 215.00 | 208.00 | 210.00 | 210.00 | -1.41% | 35,600 |
| Feb 13, 2026 | 214.00 | 217.00 | 213.00 | 213.00 | 213.00 | -0.47% | 22,300 |
| Feb 12, 2026 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.90% | 28,700 |
| Feb 10, 2026 | 205.00 | 213.00 | 205.00 | 210.00 | 210.00 | 2.44% | 52,100 |
| Feb 9, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 32,300 |
| Feb 6, 2026 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | - | 10,100 |
| Feb 5, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.49% | 37,800 |
| Feb 4, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.49% | 37,000 |
| Feb 3, 2026 | 198.00 | 206.00 | 198.00 | 205.00 | 205.00 | - | 26,400 |
| Feb 2, 2026 | 202.00 | 207.00 | 202.00 | 205.00 | 205.00 | 0.49% | 22,400 |
| Jan 30, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 0.99% | 39,700 |
| Jan 29, 2026 | 200.00 | 205.00 | 197.00 | 202.00 | 202.00 | 2.02% | 65,000 |
| Jan 28, 2026 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | -2.94% | 44,100 |
| Jan 27, 2026 | 204.00 | 205.00 | 201.00 | 204.00 | 204.00 | 0.49% | 26,500 |
| Jan 26, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -1.93% | 37,700 |
| Jan 23, 2026 | 206.00 | 207.00 | 203.00 | 207.00 | 207.00 | 0.98% | 26,100 |
| Jan 22, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 22,100 |
| Jan 21, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -3.29% | 87,900 |
| Jan 20, 2026 | 215.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.93% | 39,700 |
| Jan 19, 2026 | 209.00 | 215.00 | 208.00 | 215.00 | 215.00 | 1.42% | 44,500 |
| Jan 16, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -3.20% | 63,100 |
| Jan 15, 2026 | 222.00 | 225.00 | 216.00 | 219.00 | 219.00 | -1.35% | 129,000 |
| Jan 14, 2026 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | -1.33% | 153,800 |
| Jan 13, 2026 | 224.00 | 228.00 | 221.00 | 225.00 | 225.00 | 0.45% | 80,400 |
| Jan 9, 2026 | 223.00 | 226.00 | 218.00 | 224.00 | 224.00 | 0.90% | 145,900 |
| Jan 8, 2026 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | 0.45% | 175,500 |
| Jan 7, 2026 | 223.00 | 223.00 | 210.00 | 221.00 | 221.00 | 0.91% | 221,300 |
| Jan 6, 2026 | 217.00 | 223.00 | 216.00 | 219.00 | 219.00 | 1.39% | 123,700 |
| Jan 5, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 79,900 |
| Dec 30, 2025 | 213.00 | 215.00 | 208.00 | 212.00 | 212.00 | -1.85% | 125,800 |
| Dec 29, 2025 | 205.00 | 216.00 | 204.00 | 216.00 | 216.00 | 6.40% | 149,500 |
| Dec 26, 2025 | 214.00 | 229.00 | 202.00 | 203.00 | 203.00 | -5.58% | 649,600 |
| Dec 25, 2025 | 202.00 | 216.00 | 199.00 | 215.00 | 215.00 | 7.50% | 313,100 |
| Dec 24, 2025 | 196.00 | 205.00 | 194.00 | 200.00 | 200.00 | 1.52% | 179,100 |
| Dec 23, 2025 | 198.00 | 207.00 | 195.00 | 197.00 | 197.00 | -0.51% | 212,400 |
| Dec 22, 2025 | 203.00 | 204.00 | 195.00 | 198.00 | 198.00 | -2.46% | 199,000 |
| Dec 19, 2025 | 206.00 | 208.00 | 198.00 | 203.00 | 203.00 | -2.87% | 286,900 |
| Dec 18, 2025 | 210.00 | 214.00 | 200.00 | 209.00 | 209.00 | -0.48% | 413,700 |
| Dec 17, 2025 | 212.00 | 213.00 | 201.00 | 210.00 | 210.00 | -0.94% | 764,600 |
| Dec 16, 2025 | 246.00 | 278.00 | 208.00 | 212.00 | 212.00 | -16.54% | 6,347,300 |
| Dec 15, 2025 | 231.00 | 257.00 | 226.00 | 254.00 | 254.00 | 2.83% | 2,435,000 |
| Dec 12, 2025 | 213.00 | 263.00 | 206.00 | 247.00 | 247.00 | 17.06% | 9,032,500 |
| Dec 11, 2025 | 193.00 | 227.00 | 191.00 | 211.00 | 211.00 | 9.33% | 2,809,500 |
| Dec 10, 2025 | 183.00 | 193.00 | 179.00 | 193.00 | 193.00 | 6.63% | 393,200 |
| Dec 9, 2025 | 173.00 | 182.00 | 173.00 | 181.00 | 181.00 | 5.23% | 164,100 |
| Dec 8, 2025 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 0.58% | 48,700 |
| Dec 5, 2025 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1.18% | 99,100 |
| Dec 4, 2025 | 171.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 47,800 |
| Dec 3, 2025 | 180.00 | 189.00 | 169.00 | 170.00 | 170.00 | -2.86% | 259,100 |
| Dec 2, 2025 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | -1.69% | 94,400 |
| Dec 1, 2025 | 177.00 | 179.00 | 172.00 | 178.00 | 178.00 | 2.89% | 137,600 |