Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan · Delayed Price · Currency is JPY 1,516.00
-48.00 (-3.07%)
Sep 8, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |