Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 1,486.00
+46.00 (3.19%)
Oct 1, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,491.00 | 1,511.00 | 1,460.00 | 1,480.00 | 1,480.00 | -2.37% | 162,700 |
| Aug 5, 2026 | 1,468.00 | 1,519.00 | 1,457.00 | 1,516.00 | 1,516.00 | 3.84% | 220,000 |
| Aug 4, 2026 | 1,370.00 | 1,478.00 | 1,370.00 | 1,460.00 | 1,460.00 | 5.34% | 268,500 |
| Aug 3, 2026 | 1,260.00 | 1,399.00 | 1,254.00 | 1,386.00 | 1,386.00 | 7.44% | 316,000 |
| Jul 31, 2026 | 1,300.00 | 1,318.00 | 1,249.00 | 1,290.00 | 1,290.00 | 5.65% | 268,000 |
| Jul 30, 2026 | 1,197.00 | 1,266.00 | 1,168.00 | 1,221.00 | 1,221.00 | 1.24% | 268,100 |
| Jul 29, 2026 | 1,279.00 | 1,284.00 | 1,161.00 | 1,206.00 | 1,206.00 | -3.44% | 420,400 |
| Jul 28, 2026 | 1,341.00 | 1,341.00 | 1,234.00 | 1,249.00 | 1,249.00 | -8.50% | 291,800 |
| Jul 27, 2026 | 1,385.00 | 1,395.00 | 1,347.00 | 1,365.00 | 1,365.00 | 0.74% | 197,900 |
| 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 |