Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 1,745.00
-2.00 (-0.11%)
Jul 6, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,726.00 | 1,749.00 | 1,665.00 | 1,747.00 | 1,747.00 | 1.22% | 292,700 |
| Jul 2, 2026 | 1,714.00 | 1,777.00 | 1,682.00 | 1,726.00 | 1,726.00 | -0.69% | 265,800 |
| Jul 1, 2026 | 1,780.00 | 1,800.00 | 1,678.00 | 1,738.00 | 1,738.00 | -1.47% | 397,600 |
| Jun 30, 2026 | 1,850.00 | 1,854.00 | 1,736.00 | 1,764.00 | 1,764.00 | -3.18% | 270,300 |
| Jun 29, 2026 | 1,941.00 | 1,942.00 | 1,750.00 | 1,822.00 | 1,822.00 | -6.13% | 433,700 |
| Jun 26, 2026 | 2,033.00 | 2,075.00 | 1,883.00 | 1,941.00 | 1,941.00 | -8.66% | 391,000 |
| Jun 25, 2026 | 1,972.00 | 2,166.00 | 1,912.00 | 2,125.00 | 2,125.00 | 12.32% | 660,600 |
| Jun 24, 2026 | 1,980.00 | 2,070.00 | 1,877.00 | 1,892.00 | 1,892.00 | -4.44% | 418,800 |
| Jun 23, 2026 | 2,037.00 | 2,074.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.27% | 340,300 |
| Jun 22, 2026 | 2,057.00 | 2,141.00 | 2,001.00 | 2,026.00 | 2,026.00 | -1.07% | 341,900 |
| Jun 19, 2026 | 2,165.00 | 2,262.00 | 1,940.00 | 2,048.00 | 2,048.00 | -5.67% | 785,400 |
| Jun 18, 2026 | 2,131.00 | 2,265.00 | 2,086.00 | 2,171.00 | 2,171.00 | 0.84% | 690,400 |
| Jun 17, 2026 | 2,230.00 | 2,490.00 | 2,122.00 | 2,153.00 | 2,153.00 | -5.57% | 1,705,200 |
| Jun 16, 2026 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 21.28% | 27,400 |
| Jun 15, 2026 | 1,850.00 | 1,895.00 | 1,788.00 | 1,880.00 | 1,880.00 | 4.74% | 479,300 |
| Jun 12, 2026 | 1,821.00 | 1,856.00 | 1,720.00 | 1,795.00 | 1,795.00 | 2.57% | 311,400 |
| Jun 11, 2026 | 1,716.00 | 1,813.00 | 1,655.00 | 1,750.00 | 1,750.00 | -4.68% | 437,400 |
| Jun 10, 2026 | 1,933.00 | 1,933.00 | 1,800.00 | 1,836.00 | 1,836.00 | -7.65% | 574,900 |
| Jun 9, 2026 | 2,170.00 | 2,182.00 | 1,933.00 | 1,988.00 | 1,988.00 | -6.89% | 771,100 |
| Jun 8, 2026 | 2,239.00 | 2,285.00 | 2,086.00 | 2,135.00 | 2,135.00 | -10.63% | 588,300 |
| Jun 5, 2026 | 2,346.00 | 2,483.00 | 2,320.00 | 2,389.00 | 2,389.00 | -2.33% | 292,700 |
| Jun 4, 2026 | 2,307.00 | 2,463.00 | 2,220.00 | 2,446.00 | 2,446.00 | 1.62% | 333,000 |
| Jun 3, 2026 | 2,300.00 | 2,496.00 | 2,235.00 | 2,407.00 | 2,407.00 | 5.43% | 379,500 |
| Jun 2, 2026 | 2,287.00 | 2,348.00 | 2,144.00 | 2,283.00 | 2,283.00 | -0.13% | 478,800 |
| Jun 1, 2026 | 2,120.00 | 2,328.00 | 2,120.00 | 2,286.00 | 2,286.00 | 9.54% | 491,700 |
| May 29, 2026 | 2,260.00 | 2,286.00 | 2,062.00 | 2,087.00 | 2,087.00 | -5.57% | 331,600 |
| May 28, 2026 | 2,175.00 | 2,244.00 | 2,080.00 | 2,210.00 | 2,210.00 | -0.63% | 268,000 |
| May 27, 2026 | 2,298.00 | 2,440.00 | 2,201.00 | 2,224.00 | 2,224.00 | -1.68% | 486,600 |
| May 26, 2026 | 2,211.00 | 2,343.00 | 2,072.00 | 2,262.00 | 2,262.00 | 3.10% | 484,500 |
| May 25, 2026 | 2,125.00 | 2,199.00 | 2,029.00 | 2,194.00 | 2,194.00 | 5.33% | 468,300 |
| May 22, 2026 | 1,957.00 | 2,134.00 | 1,950.00 | 2,083.00 | 2,083.00 | 6.44% | 383,300 |
| May 21, 2026 | 1,960.00 | 1,971.00 | 1,788.00 | 1,957.00 | 1,957.00 | 2.03% | 485,100 |
| May 20, 2026 | 2,010.00 | 2,044.00 | 1,870.00 | 1,918.00 | 1,918.00 | -5.24% | 497,500 |
| May 19, 2026 | 2,183.00 | 2,183.00 | 1,932.00 | 2,024.00 | 2,024.00 | -7.24% | 817,000 |
| May 18, 2026 | 2,050.00 | 2,192.00 | 1,984.00 | 2,182.00 | 2,182.00 | 9.10% | 600,600 |
| May 15, 2026 | 1,934.00 | 2,098.00 | 1,930.00 | 2,000.00 | 2,000.00 | 4.71% | 438,700 |
| May 14, 2026 | 1,953.00 | 2,044.00 | 1,873.00 | 1,910.00 | 1,910.00 | -1.29% | 406,800 |
| May 13, 2026 | 1,970.00 | 2,091.00 | 1,911.00 | 1,935.00 | 1,935.00 | -1.93% | 474,400 |
| May 12, 2026 | 2,127.00 | 2,150.00 | 1,954.00 | 1,973.00 | 1,973.00 | -9.16% | 640,700 |
| May 11, 2026 | 1,970.00 | 2,326.00 | 1,941.00 | 2,172.00 | 2,172.00 | 12.54% | 1,706,600 |
| May 8, 2026 | 1,750.00 | 1,958.00 | 1,714.00 | 1,930.00 | 1,930.00 | 10.22% | 485,200 |
| May 7, 2026 | 1,702.00 | 1,783.00 | 1,663.00 | 1,751.00 | 1,751.00 | 6.19% | 379,100 |
| May 1, 2026 | 1,684.00 | 1,686.00 | 1,623.00 | 1,649.00 | 1,649.00 | -2.08% | 186,100 |
| Apr 30, 2026 | 1,602.00 | 1,736.00 | 1,583.00 | 1,684.00 | 1,684.00 | 3.82% | 334,600 |
| Apr 28, 2026 | 1,647.00 | 1,658.00 | 1,581.00 | 1,622.00 | 1,622.00 | -0.73% | 232,100 |
| Apr 27, 2026 | 1,697.00 | 1,728.00 | 1,571.00 | 1,634.00 | 1,634.00 | -4.39% | 546,200 |
| Apr 24, 2026 | 1,799.00 | 1,820.00 | 1,700.00 | 1,709.00 | 1,709.00 | -4.58% | 466,500 |
| Apr 23, 2026 | 1,866.00 | 1,927.00 | 1,757.00 | 1,791.00 | 1,791.00 | -1.92% | 813,500 |
| Apr 22, 2026 | 1,790.00 | 1,841.00 | 1,722.00 | 1,826.00 | 1,826.00 | 1.00% | 483,800 |
| Apr 21, 2026 | 1,710.00 | 1,899.00 | 1,704.00 | 1,808.00 | 1,808.00 | 3.31% | 1,369,200 |