Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 2,262.00
+68.00 (3.10%)
May 26, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,125.00 | 2,199.00 | 2,029.00 | 2,161.00 | - | 3.74% | 288,100 |
| 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 |
| Apr 20, 2026 | 1,615.00 | 1,787.00 | 1,615.00 | 1,750.00 | 1,750.00 | 17.69% | 2,102,000 |
| Apr 17, 2026 | 1,408.00 | 1,560.00 | 1,391.00 | 1,487.00 | 1,487.00 | 7.91% | 1,228,500 |
| Apr 16, 2026 | 1,271.00 | 1,398.00 | 1,268.00 | 1,378.00 | 1,378.00 | 9.45% | 485,200 |
| Apr 15, 2026 | 1,310.00 | 1,348.00 | 1,257.00 | 1,259.00 | 1,259.00 | -1.79% | 302,900 |
| Apr 14, 2026 | 1,317.00 | 1,334.00 | 1,278.00 | 1,282.00 | 1,282.00 | -0.39% | 249,600 |
| Apr 13, 2026 | 1,265.00 | 1,321.00 | 1,265.00 | 1,287.00 | 1,287.00 | 1.74% | 210,500 |
| Apr 10, 2026 | 1,359.00 | 1,387.00 | 1,262.00 | 1,265.00 | 1,265.00 | -5.74% | 565,500 |
| Apr 9, 2026 | 1,398.00 | 1,398.00 | 1,310.00 | 1,342.00 | 1,342.00 | -4.01% | 277,700 |
| Apr 8, 2026 | 1,400.00 | 1,400.00 | 1,361.00 | 1,398.00 | 1,398.00 | 3.94% | 296,100 |
| Apr 7, 2026 | 1,361.00 | 1,400.00 | 1,317.00 | 1,345.00 | 1,345.00 | -1.03% | 325,800 |
| Apr 6, 2026 | 1,391.00 | 1,450.00 | 1,346.00 | 1,359.00 | 1,359.00 | -0.15% | 498,800 |
| Apr 3, 2026 | 1,238.00 | 1,403.00 | 1,237.00 | 1,361.00 | 1,361.00 | 12.48% | 1,080,900 |
| Apr 2, 2026 | 1,289.00 | 1,322.00 | 1,193.00 | 1,210.00 | 1,210.00 | -4.57% | 569,300 |
| Apr 1, 2026 | 1,252.00 | 1,268.00 | 1,174.00 | 1,268.00 | 1,268.00 | 5.23% | 703,000 |
| Mar 31, 2026 | 1,251.00 | 1,271.00 | 1,172.00 | 1,205.00 | 1,205.00 | -5.56% | 473,400 |
| Mar 30, 2026 | 1,236.00 | 1,284.00 | 1,191.00 | 1,276.00 | 1,276.00 | -3.77% | 371,400 |
| Mar 27, 2026 | 1,284.00 | 1,355.00 | 1,271.00 | 1,326.00 | 1,326.00 | 0.91% | 364,200 |
| Mar 26, 2026 | 1,360.00 | 1,489.00 | 1,307.00 | 1,314.00 | 1,314.00 | -4.78% | 704,400 |
| Mar 25, 2026 | 1,332.00 | 1,410.00 | 1,305.00 | 1,380.00 | 1,380.00 | 7.64% | 553,500 |
| Mar 24, 2026 | 1,373.00 | 1,435.00 | 1,262.00 | 1,282.00 | 1,282.00 | -4.54% | 933,200 |
| Mar 23, 2026 | 1,371.00 | 1,450.00 | 1,323.00 | 1,343.00 | 1,343.00 | -10.53% | 936,300 |
| Mar 19, 2026 | 1,618.00 | 1,660.00 | 1,481.00 | 1,501.00 | 1,501.00 | -10.07% | 1,204,200 |
| Mar 18, 2026 | 1,580.00 | 1,669.00 | 1,478.00 | 1,669.00 | 1,669.00 | 21.91% | 3,999,400 |
| Mar 17, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 28.06% | 57,500 |
| Mar 16, 2026 | 1,030.00 | 1,080.00 | 1,017.00 | 1,069.00 | 1,069.00 | 2.20% | 434,700 |
| Mar 13, 2026 | 1,010.00 | 1,073.00 | 997.00 | 1,046.00 | 1,046.00 | 5.13% | 371,400 |
| Mar 12, 2026 | 972.00 | 1,002.00 | 955.00 | 995.00 | 995.00 | 1.02% | 160,400 |
| Mar 11, 2026 | 978.00 | 1,027.00 | 965.00 | 985.00 | 985.00 | 2.28% | 242,000 |
| Mar 10, 2026 | 923.00 | 970.00 | 922.00 | 963.00 | 963.00 | 6.64% | 116,200 |