Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 1,365.00
+10.00 (0.74%)
Jul 27, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,381.00 | 1,392.00 | 1,329.00 | 1,355.00 | 1,355.00 | -3.56% | 168,100 |
| Jul 23, 2026 | 1,402.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.43% | 117,600 |
| Jul 22, 2026 | 1,385.00 | 1,442.00 | 1,370.00 | 1,399.00 | 1,399.00 | 3.25% | 302,100 |
| Jul 21, 2026 | 1,374.00 | 1,375.00 | 1,318.00 | 1,355.00 | 1,355.00 | 0.82% | 259,600 |
| Jul 17, 2026 | 1,431.00 | 1,431.00 | 1,300.00 | 1,344.00 | 1,344.00 | -6.47% | 446,100 |
| Jul 16, 2026 | 1,469.00 | 1,517.00 | 1,432.00 | 1,437.00 | 1,437.00 | -3.94% | 168,200 |
| Jul 15, 2026 | 1,451.00 | 1,499.00 | 1,430.00 | 1,496.00 | 1,496.00 | 3.46% | 200,300 |
| Jul 14, 2026 | 1,440.00 | 1,467.00 | 1,400.00 | 1,446.00 | 1,446.00 | -0.69% | 361,300 |
| Jul 13, 2026 | 1,518.00 | 1,551.00 | 1,453.00 | 1,456.00 | 1,456.00 | -5.58% | 287,300 |
| Jul 10, 2026 | 1,545.00 | 1,571.00 | 1,525.00 | 1,542.00 | 1,542.00 | 1.11% | 184,900 |
| Jul 9, 2026 | 1,579.00 | 1,580.00 | 1,491.00 | 1,525.00 | 1,525.00 | 0.26% | 271,900 |
| Jul 8, 2026 | 1,598.00 | 1,617.00 | 1,521.00 | 1,521.00 | 1,521.00 | -7.14% | 380,900 |
| Jul 7, 2026 | 1,725.00 | 1,726.00 | 1,631.00 | 1,638.00 | 1,638.00 | -6.13% | 334,600 |
| Jul 6, 2026 | 1,787.00 | 1,865.00 | 1,723.00 | 1,745.00 | 1,745.00 | -0.11% | 231,700 |
| 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 |