Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 821.00
-29.00 (-3.41%)
Sep 10, 2025, 3:30 PM JST
Tamagawa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 857.00 | 861.00 | 816.00 | 821.00 | 821.00 | -3.41% | 95,300 |
| Sep 9, 2025 | 889.00 | 898.00 | 843.00 | 850.00 | 850.00 | -2.75% | 167,800 |
| Sep 8, 2025 | 863.00 | 879.00 | 851.00 | 874.00 | 874.00 | 2.34% | 82,900 |
| Sep 5, 2025 | 814.00 | 862.00 | 813.00 | 854.00 | 854.00 | 5.17% | 164,200 |
| Sep 4, 2025 | 804.00 | 812.00 | 801.00 | 812.00 | 812.00 | 1.50% | 12,500 |
| Sep 3, 2025 | 817.00 | 817.00 | 800.00 | 800.00 | 800.00 | -2.08% | 36,800 |
| Sep 2, 2025 | 806.00 | 825.00 | 806.00 | 817.00 | 817.00 | 1.36% | 41,900 |
| Sep 1, 2025 | 806.00 | 822.00 | 806.00 | 806.00 | 806.00 | - | 50,300 |
| Aug 29, 2025 | 804.00 | 809.00 | 795.00 | 806.00 | 806.00 | 0.37% | 30,600 |
| Aug 28, 2025 | 809.00 | 818.00 | 803.00 | 803.00 | 803.00 | -0.74% | 27,100 |
| Aug 27, 2025 | 809.00 | 812.00 | 805.00 | 809.00 | 809.00 | 0.12% | 16,400 |
| Aug 26, 2025 | 799.00 | 813.00 | 796.00 | 808.00 | 808.00 | 1.89% | 31,400 |
| Aug 25, 2025 | 791.00 | 800.00 | 785.00 | 793.00 | 793.00 | 0.89% | 68,000 |
| Aug 22, 2025 | 809.00 | 809.00 | 786.00 | 786.00 | 786.00 | -2.84% | 44,500 |
| Aug 21, 2025 | 784.00 | 835.00 | 784.00 | 809.00 | 809.00 | 3.72% | 158,200 |
| Aug 20, 2025 | 783.00 | 784.00 | 773.00 | 780.00 | 780.00 | 0.13% | 47,600 |
| Aug 19, 2025 | 771.00 | 784.00 | 771.00 | 779.00 | 779.00 | 1.04% | 42,000 |
| Aug 18, 2025 | 767.00 | 777.00 | 767.00 | 771.00 | 771.00 | - | 37,700 |
| Aug 15, 2025 | 777.00 | 789.00 | 771.00 | 771.00 | 771.00 | -0.52% | 26,700 |
| Aug 14, 2025 | 778.00 | 780.00 | 768.00 | 775.00 | 775.00 | -0.39% | 22,400 |
| Aug 13, 2025 | 790.00 | 790.00 | 777.00 | 778.00 | 778.00 | -1.14% | 22,000 |
| Aug 12, 2025 | 778.00 | 824.00 | 778.00 | 787.00 | 787.00 | 1.29% | 140,700 |
| Aug 8, 2025 | 794.00 | 802.00 | 777.00 | 777.00 | 777.00 | -2.26% | 45,900 |
| Aug 7, 2025 | 782.00 | 796.00 | 778.00 | 795.00 | 795.00 | 1.27% | 21,700 |
| Aug 6, 2025 | 791.00 | 791.00 | 783.00 | 785.00 | 785.00 | -1.13% | 16,800 |
| Aug 5, 2025 | 794.00 | 796.00 | 789.00 | 794.00 | 794.00 | 1.02% | 25,900 |
| Aug 4, 2025 | 784.00 | 798.00 | 782.00 | 786.00 | 786.00 | -1.26% | 19,000 |
| Aug 1, 2025 | 796.00 | 805.00 | 788.00 | 796.00 | 796.00 | -0.50% | 35,000 |
| Jul 31, 2025 | 798.00 | 800.00 | 781.00 | 800.00 | 800.00 | 1.14% | 42,300 |
| Jul 30, 2025 | 780.00 | 799.00 | 772.00 | 791.00 | 791.00 | 1.41% | 43,200 |
| Jul 29, 2025 | 768.00 | 789.00 | 766.00 | 780.00 | 780.00 | 2.23% | 66,600 |
| Jul 28, 2025 | 757.00 | 775.00 | 756.00 | 763.00 | 763.00 | 0.79% | 33,500 |
| Jul 25, 2025 | 752.00 | 762.00 | 752.00 | 757.00 | 757.00 | 0.40% | 14,800 |
| Jul 24, 2025 | 762.00 | 772.00 | 753.00 | 754.00 | 754.00 | -0.53% | 47,600 |
| Jul 23, 2025 | 734.00 | 759.00 | 734.00 | 758.00 | 758.00 | 4.12% | 30,000 |
| Jul 22, 2025 | 730.00 | 742.00 | 725.00 | 728.00 | 728.00 | -0.27% | 13,600 |
| Jul 18, 2025 | 737.00 | 738.00 | 730.00 | 730.00 | 730.00 | -0.82% | 12,300 |
| Jul 17, 2025 | 734.00 | 742.00 | 729.00 | 736.00 | 736.00 | 0.68% | 20,200 |
| Jul 16, 2025 | 727.00 | 740.00 | 722.00 | 731.00 | 731.00 | 0.69% | 29,000 |
| Jul 15, 2025 | 747.00 | 750.00 | 726.00 | 726.00 | 726.00 | -2.81% | 42,900 |
| Jul 14, 2025 | 748.00 | 750.00 | 734.00 | 747.00 | 747.00 | -0.13% | 26,500 |
| Jul 11, 2025 | 751.00 | 757.00 | 745.00 | 748.00 | 748.00 | -0.40% | 23,300 |
| Jul 10, 2025 | 764.00 | 764.00 | 748.00 | 751.00 | 751.00 | -1.05% | 30,000 |
| Jul 9, 2025 | 760.00 | 762.00 | 757.00 | 759.00 | 759.00 | - | 16,400 |
| Jul 8, 2025 | 755.00 | 762.00 | 753.00 | 759.00 | 759.00 | 0.53% | 20,600 |
| Jul 7, 2025 | 760.00 | 774.00 | 755.00 | 755.00 | 755.00 | 0.27% | 33,900 |
| Jul 4, 2025 | 769.00 | 769.00 | 753.00 | 753.00 | 753.00 | -0.66% | 28,800 |
| Jul 3, 2025 | 760.00 | 763.00 | 752.00 | 758.00 | 758.00 | -0.39% | 31,800 |
| Jul 2, 2025 | 785.00 | 785.00 | 761.00 | 761.00 | 761.00 | -3.91% | 73,600 |
| Jul 1, 2025 | 816.00 | 816.00 | 788.00 | 792.00 | 792.00 | -3.41% | 63,000 |