Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 1,163.00
-58.00 (-4.75%)
Oct 22, 2026, 2:00 PM JST
Tamagawa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,225.00 | 1,237.00 | 1,151.00 | 1,163.00 | 1,163.00 | -4.75% | 119,100 |
| Oct 21, 2026 | 1,221.00 | 1,255.00 | 1,218.00 | 1,221.00 | 1,221.00 | 2.52% | 105,100 |
| Oct 20, 2026 | 1,262.00 | 1,277.00 | 1,182.00 | 1,191.00 | 1,191.00 | -3.95% | 135,700 |
| Oct 19, 2026 | 1,201.00 | 1,254.00 | 1,200.00 | 1,240.00 | 1,240.00 | -1.12% | 98,800 |
| Oct 16, 2026 | 1,247.00 | 1,272.00 | 1,215.00 | 1,254.00 | 1,254.00 | 2.20% | 120,500 |
| Oct 15, 2026 | 1,293.00 | 1,295.00 | 1,210.00 | 1,227.00 | 1,227.00 | -7.88% | 274,900 |
| Oct 14, 2026 | 1,365.00 | 1,376.00 | 1,323.00 | 1,332.00 | 1,332.00 | -1.91% | 75,700 |
| Oct 13, 2026 | 1,386.00 | 1,386.00 | 1,333.00 | 1,358.00 | 1,358.00 | -2.72% | 88,700 |
| Oct 9, 2026 | 1,384.00 | 1,404.00 | 1,371.00 | 1,396.00 | 1,396.00 | 0.14% | 76,400 |
| Oct 8, 2026 | 1,465.00 | 1,465.00 | 1,390.00 | 1,394.00 | 1,394.00 | -4.85% | 146,300 |
| Oct 7, 2026 | 1,463.00 | 1,496.00 | 1,445.00 | 1,465.00 | 1,465.00 | 0.96% | 104,100 |
| Oct 6, 2026 | 1,497.00 | 1,497.00 | 1,451.00 | 1,451.00 | 1,451.00 | -2.62% | 78,000 |
| Oct 5, 2026 | 1,492.00 | 1,508.00 | 1,467.00 | 1,490.00 | 1,490.00 | 0.88% | 92,000 |
| Oct 2, 2026 | 1,486.00 | 1,514.00 | 1,457.00 | 1,477.00 | 1,477.00 | -0.61% | 80,700 |
| Oct 1, 2026 | 1,427.00 | 1,495.00 | 1,427.00 | 1,486.00 | 1,486.00 | 3.19% | 141,600 |
| Sep 30, 2026 | 1,480.00 | 1,485.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.69% | 109,000 |
| Sep 29, 2026 | 1,482.00 | 1,484.00 | 1,430.00 | 1,450.00 | 1,450.00 | -2.03% | 124,800 |
| Sep 28, 2026 | 1,515.00 | 1,530.00 | 1,473.00 | 1,480.00 | 1,480.00 | 1.09% | 157,000 |
| Sep 25, 2026 | 1,445.00 | 1,469.00 | 1,420.00 | 1,464.00 | 1,464.00 | 1.95% | 134,000 |
| Sep 24, 2026 | 1,411.00 | 1,439.00 | 1,403.00 | 1,436.00 | 1,436.00 | 2.28% | 203,100 |
| Sep 18, 2026 | 1,373.00 | 1,423.00 | 1,373.00 | 1,404.00 | 1,404.00 | 0.65% | 232,600 |
| Sep 17, 2026 | 1,364.00 | 1,446.00 | 1,364.00 | 1,395.00 | 1,395.00 | 4.49% | 364,500 |
| Sep 16, 2026 | 1,390.00 | 1,396.00 | 1,327.00 | 1,335.00 | 1,335.00 | -2.91% | 296,600 |
| Sep 15, 2026 | 1,403.00 | 1,420.00 | 1,321.00 | 1,375.00 | 1,375.00 | -8.52% | 978,300 |
| Sep 14, 2026 | 1,498.00 | 1,567.00 | 1,454.00 | 1,503.00 | 1,503.00 | -1.51% | 397,200 |
| Sep 11, 2026 | 1,480.00 | 1,547.00 | 1,474.00 | 1,526.00 | 1,526.00 | -1.29% | 312,100 |
| Sep 10, 2026 | 1,486.00 | 1,546.00 | 1,475.00 | 1,546.00 | 1,546.00 | 4.60% | 169,600 |
| Sep 9, 2026 | 1,511.00 | 1,541.00 | 1,472.00 | 1,478.00 | 1,478.00 | -2.51% | 188,300 |
| Sep 8, 2026 | 1,547.00 | 1,588.00 | 1,504.00 | 1,516.00 | 1,516.00 | -3.07% | 189,000 |
| Sep 7, 2026 | 1,581.00 | 1,585.00 | 1,519.00 | 1,564.00 | 1,564.00 | 0.84% | 207,100 |
| Sep 4, 2026 | 1,508.00 | 1,578.00 | 1,503.00 | 1,551.00 | 1,551.00 | 4.44% | 353,400 |
| Sep 3, 2026 | 1,490.00 | 1,518.00 | 1,455.00 | 1,485.00 | 1,485.00 | 0.34% | 156,100 |
| Sep 2, 2026 | 1,479.00 | 1,500.00 | 1,463.00 | 1,480.00 | 1,480.00 | -1.60% | 188,100 |
| Sep 1, 2026 | 1,500.00 | 1,532.00 | 1,476.00 | 1,504.00 | 1,504.00 | -0.86% | 241,600 |
| Aug 31, 2026 | 1,455.00 | 1,517.00 | 1,431.00 | 1,517.00 | 1,517.00 | 4.77% | 263,100 |
| Aug 28, 2026 | 1,468.00 | 1,494.00 | 1,443.00 | 1,448.00 | 1,448.00 | 0.14% | 131,800 |
| Aug 27, 2026 | 1,458.00 | 1,465.00 | 1,426.00 | 1,446.00 | 1,446.00 | 1.26% | 123,100 |
| Aug 26, 2026 | 1,396.00 | 1,450.00 | 1,384.00 | 1,428.00 | 1,428.00 | 2.37% | 145,600 |
| Aug 25, 2026 | 1,386.00 | 1,410.00 | 1,363.00 | 1,395.00 | 1,395.00 | -2.92% | 258,500 |
| Aug 24, 2026 | 1,398.00 | 1,448.00 | 1,375.00 | 1,437.00 | 1,437.00 | 1.99% | 172,600 |
| Aug 21, 2026 | 1,418.00 | 1,435.00 | 1,384.00 | 1,409.00 | 1,409.00 | -3.49% | 230,100 |
| Aug 20, 2026 | 1,467.00 | 1,479.00 | 1,424.00 | 1,460.00 | 1,460.00 | 1.60% | 75,400 |
| Aug 19, 2026 | 1,483.00 | 1,497.00 | 1,420.00 | 1,437.00 | 1,437.00 | -5.09% | 239,000 |
| Aug 18, 2026 | 1,570.00 | 1,580.00 | 1,505.00 | 1,514.00 | 1,514.00 | -4.54% | 160,600 |
| Aug 17, 2026 | 1,568.00 | 1,592.00 | 1,524.00 | 1,586.00 | 1,586.00 | 1.15% | 221,000 |
| Aug 14, 2026 | 1,545.00 | 1,622.00 | 1,524.00 | 1,568.00 | 1,568.00 | 3.50% | 440,000 |
| Aug 13, 2026 | 1,518.00 | 1,548.00 | 1,503.00 | 1,515.00 | 1,515.00 | 1.61% | 133,000 |
| Aug 12, 2026 | 1,461.00 | 1,506.00 | 1,452.00 | 1,491.00 | 1,491.00 | 1.15% | 104,800 |
| Aug 10, 2026 | 1,438.00 | 1,529.00 | 1,438.00 | 1,474.00 | 1,474.00 | 2.57% | 155,100 |
| Aug 7, 2026 | 1,495.00 | 1,521.00 | 1,401.00 | 1,437.00 | 1,437.00 | -2.91% | 194,700 |