Want to see JP:7640 full AI Analyst Report?
Top Culture Co., Ltd. (7640) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 50,200 | 1.26 |
| Oct 29, 2026 | 167.00 | 173.00 | 166.00 | 166.00 | 166.00 | -11.23% | 198,400 | 5.42 |
| Oct 28, 2026 | 177.00 | 187.00 | 175.00 | 187.00 | 187.00 | +5.06% | 381,500 | 12.38 |
| Oct 27, 2026 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -2.73% | 125,900 | 4.35 |
| Oct 26, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | -2.66% | 85,500 | 3.07 |
| Oct 23, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 40,100 | 1.46 |
| Oct 22, 2026 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 48,000 | 1.79 |
| Oct 21, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 31,400 | 1.18 |
| Oct 20, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.02% | 20,400 | 0.77 |
| Oct 19, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 23,000 | 0.87 |
| Oct 16, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | +1.02% | 18,500 | 0.67 |
| Oct 15, 2026 | 197.00 | 201.00 | 196.00 | 196.00 | 196.00 | -0.51% | 55,400 | 2.08 |
| Oct 14, 2026 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | +0.00% | 12,700 | 0.32 |
| Oct 13, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 26,700 | 0.66 |
| Oct 12, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 20,900 | 0.52 |
| Oct 08, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | +0.00% | 35,900 | 0.89 |
| Oct 07, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | +0.00% | 27,100 | 0.68 |
| Oct 06, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | +0.00% | 24,000 | 0.60 |
| Oct 05, 2026 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 39,200 | 1.00 |
| Oct 02, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | +0.00% | 18,800 | 0.48 |
| Oct 01, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | +1.01% | 38,300 | 0.99 |
| Sep 30, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 35,600 | 0.93 |
| Sep 29, 2026 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | +1.52% | 34,300 | 0.90 |
| Sep 28, 2026 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | +2.07% | 33,600 | 0.89 |
| Sep 25, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | +1.58% | 92,200 | 2.54 |
| Sep 24, 2026 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 22,200 | 0.59 |
| Sep 23, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | +0.00% | 8,600 | 0.22 |
| Sep 17, 2026 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | +0.53% | 5,200 | 0.13 |
| Sep 16, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | +1.60% | 14,400 | 0.36 |
| Sep 15, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | +0.54% | 22,200 | 0.56 |
| Sep 14, 2026 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | +0.00% | 13,100 | 0.33 |
| Sep 11, 2026 | 191.00 | 194.00 | 185.00 | 186.00 | 186.00 | -4.12% | 51,700 | 1.30 |
| Sep 10, 2026 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.02% | 31,200 | 0.76 |
| Sep 09, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | +0.51% | 19,900 | 0.46 |
| Sep 08, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.52% | 10,100 | 0.23 |
| Sep 07, 2026 | 196.00 | 202.00 | 192.00 | 198.00 | 198.00 | +1.02% | 73,500 | 1.68 |
| Sep 04, 2026 | 194.00 | 197.00 | 188.00 | 196.00 | 196.00 | +1.03% | 40,600 | 0.94 |
| Sep 03, 2026 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.52% | 12,600 | 0.29 |
| Sep 02, 2026 | 192.00 | 197.00 | 191.00 | 197.00 | 197.00 | +1.03% | 18,400 | 0.42 |
| Sep 01, 2026 | 197.00 | 198.00 | 191.00 | 195.00 | 195.00 | -1.02% | 20,500 | 0.47 |
| Aug 31, 2026 | 197.00 | 197.00 | 193.00 | 197.00 | 197.00 | +1.55% | 18,700 | 0.42 |
| Aug 28, 2026 | 194.00 | 195.00 | 190.00 | 194.00 | 194.00 | +0.00% | 21,500 | 0.48 |
| Aug 27, 2026 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | +2.11% | 44,500 | 1.01 |
| Aug 26, 2026 | 187.00 | 199.00 | 186.00 | 190.00 | 190.00 | +4.40% | 242,100 | 6.00 |
| Aug 25, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | +1.11% | 7,700 | 0.19 |
| Aug 24, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | +0.00% | 5,100 | 0.13 |