Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan
· Delayed Price · Currency is JPY 963.00
+60.00 (6.64%)
Mar 10, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 923.00 | 970.00 | 922.00 | 963.00 | 963.00 | 6.64% | 116,200 |
| Mar 9, 2026 | 914.00 | 915.00 | 874.00 | 903.00 | 903.00 | -8.70% | 231,700 |
| Mar 6, 2026 | 963.00 | 992.00 | 946.00 | 989.00 | 989.00 | 1.12% | 145,000 |
| Mar 5, 2026 | 951.00 | 986.00 | 950.00 | 978.00 | 978.00 | 8.31% | 208,700 |
| Mar 4, 2026 | 950.00 | 972.00 | 878.00 | 903.00 | 903.00 | -9.25% | 346,500 |
| Mar 3, 2026 | 1,053.00 | 1,053.00 | 990.00 | 995.00 | 995.00 | -5.06% | 266,200 |
| Mar 2, 2026 | 1,041.00 | 1,099.00 | 1,032.00 | 1,048.00 | 1,048.00 | -2.96% | 350,400 |
| Feb 27, 2026 | 990.00 | 1,090.00 | 989.00 | 1,080.00 | 1,080.00 | 7.25% | 348,400 |
| Feb 26, 2026 | 999.00 | 1,037.00 | 979.00 | 1,007.00 | 1,007.00 | -2.14% | 311,600 |
| Feb 25, 2026 | 1,074.00 | 1,126.00 | 1,010.00 | 1,029.00 | 1,029.00 | 4.57% | 1,042,600 |
| Feb 24, 2026 | 900.00 | 984.00 | 885.00 | 984.00 | 984.00 | 12.59% | 635,100 |
| Feb 20, 2026 | 949.00 | 949.00 | 861.00 | 874.00 | 874.00 | -8.29% | 473,500 |
| Feb 19, 2026 | 878.00 | 987.00 | 860.00 | 953.00 | 953.00 | 9.54% | 951,500 |
| Feb 18, 2026 | 832.00 | 884.00 | 818.00 | 870.00 | 870.00 | 4.19% | 243,000 |
| Feb 17, 2026 | 821.00 | 852.00 | 804.00 | 835.00 | 835.00 | 1.33% | 212,000 |
| Feb 16, 2026 | 769.00 | 824.00 | 769.00 | 824.00 | 824.00 | 7.85% | 100,300 |
| Feb 13, 2026 | 790.00 | 790.00 | 760.00 | 764.00 | 764.00 | -3.41% | 40,300 |
| Feb 12, 2026 | 808.00 | 810.00 | 787.00 | 791.00 | 791.00 | -0.25% | 45,700 |
| Feb 10, 2026 | 773.00 | 804.00 | 773.00 | 793.00 | 793.00 | 2.99% | 71,600 |
| Feb 9, 2026 | 798.00 | 798.00 | 767.00 | 770.00 | 770.00 | -0.90% | 50,000 |
| Feb 6, 2026 | 755.00 | 777.00 | 743.00 | 777.00 | 777.00 | 3.19% | 57,700 |
| Feb 5, 2026 | 758.00 | 768.00 | 753.00 | 753.00 | 753.00 | 0.13% | 25,100 |
| Feb 4, 2026 | 741.00 | 759.00 | 741.00 | 752.00 | 752.00 | 1.21% | 28,900 |
| Feb 3, 2026 | 741.00 | 749.00 | 741.00 | 743.00 | 743.00 | 0.95% | 18,600 |
| Feb 2, 2026 | 746.00 | 764.00 | 736.00 | 736.00 | 736.00 | - | 39,000 |
| Jan 30, 2026 | 730.00 | 742.00 | 723.00 | 736.00 | 736.00 | 1.52% | 20,800 |
| Jan 29, 2026 | 717.00 | 726.00 | 709.00 | 725.00 | 725.00 | 1.12% | 31,100 |
| Jan 28, 2026 | 728.00 | 728.00 | 717.00 | 717.00 | 717.00 | -2.05% | 32,000 |
| Jan 27, 2026 | 735.00 | 736.00 | 725.00 | 732.00 | 732.00 | -0.41% | 21,400 |
| Jan 26, 2026 | 746.00 | 746.00 | 734.00 | 735.00 | 735.00 | -2.39% | 28,900 |
| Jan 23, 2026 | 741.00 | 754.00 | 739.00 | 753.00 | 753.00 | 2.03% | 22,500 |
| Jan 22, 2026 | 742.00 | 746.00 | 736.00 | 738.00 | 738.00 | -0.27% | 44,900 |
| Jan 21, 2026 | 756.00 | 756.00 | 738.00 | 740.00 | 740.00 | -3.77% | 43,900 |
| Jan 20, 2026 | 772.00 | 777.00 | 760.00 | 769.00 | 769.00 | -0.77% | 34,900 |
| Jan 19, 2026 | 782.00 | 791.00 | 773.00 | 775.00 | 775.00 | -1.77% | 24,300 |
| Jan 16, 2026 | 795.00 | 800.00 | 777.00 | 789.00 | 789.00 | - | 77,400 |
| Jan 15, 2026 | 740.00 | 791.00 | 740.00 | 789.00 | 789.00 | 6.33% | 89,700 |
| Jan 14, 2026 | 748.00 | 751.00 | 739.00 | 742.00 | 742.00 | -1.20% | 30,300 |
| Jan 13, 2026 | 758.00 | 760.00 | 744.00 | 751.00 | 751.00 | 1.08% | 41,000 |
| Jan 9, 2026 | 749.00 | 757.00 | 741.00 | 743.00 | 743.00 | -0.40% | 25,800 |
| Jan 8, 2026 | 742.00 | 758.00 | 741.00 | 746.00 | 746.00 | 0.95% | 53,800 |
| Jan 7, 2026 | 723.00 | 739.00 | 720.00 | 739.00 | 739.00 | 2.64% | 50,100 |
| Jan 6, 2026 | 717.00 | 728.00 | 715.00 | 720.00 | 720.00 | 1.98% | 75,100 |
| Jan 5, 2026 | 698.00 | 709.00 | 696.00 | 706.00 | 706.00 | 2.02% | 37,400 |
| Dec 30, 2025 | 692.00 | 696.00 | 688.00 | 692.00 | 692.00 | -0.14% | 21,800 |
| Dec 29, 2025 | 699.00 | 707.00 | 693.00 | 693.00 | 693.00 | -0.86% | 35,100 |
| Dec 26, 2025 | 702.00 | 707.00 | 697.00 | 699.00 | 699.00 | -0.57% | 37,700 |
| Dec 25, 2025 | 691.00 | 705.00 | 691.00 | 703.00 | 703.00 | 1.88% | 59,500 |
| Dec 24, 2025 | 692.00 | 700.00 | 689.00 | 690.00 | 690.00 | -0.86% | 38,100 |
| Dec 23, 2025 | 678.00 | 696.00 | 678.00 | 696.00 | 696.00 | 2.65% | 52,800 |
| Dec 22, 2025 | 679.00 | 683.00 | 669.00 | 678.00 | 678.00 | - | 37,000 |
| Dec 19, 2025 | 665.00 | 679.00 | 662.00 | 678.00 | 678.00 | 2.57% | 46,000 |
| Dec 18, 2025 | 666.00 | 670.00 | 657.00 | 661.00 | 661.00 | -2.22% | 76,600 |
| Dec 17, 2025 | 681.00 | 682.00 | 663.00 | 676.00 | 676.00 | - | 68,300 |
| Dec 16, 2025 | 706.00 | 706.00 | 660.00 | 676.00 | 676.00 | -4.25% | 187,100 |
| Dec 15, 2025 | 698.00 | 710.00 | 693.00 | 706.00 | 706.00 | 0.43% | 92,000 |
| Dec 12, 2025 | 708.00 | 708.00 | 697.00 | 703.00 | 703.00 | 0.72% | 42,100 |
| Dec 11, 2025 | 714.00 | 714.00 | 693.00 | 698.00 | 698.00 | -1.69% | 72,300 |
| Dec 10, 2025 | 694.00 | 714.00 | 691.00 | 710.00 | 710.00 | 2.75% | 106,900 |
| Dec 9, 2025 | 709.00 | 709.00 | 688.00 | 691.00 | 691.00 | -0.58% | 104,300 |
| Dec 8, 2025 | 691.00 | 698.00 | 664.00 | 695.00 | 695.00 | -0.43% | 181,200 |
| Dec 5, 2025 | 755.00 | 755.00 | 687.00 | 698.00 | 698.00 | -15.29% | 548,200 |
| Dec 4, 2025 | 810.00 | 833.00 | 810.00 | 824.00 | 824.00 | 1.60% | 35,200 |
| Dec 3, 2025 | 828.00 | 834.00 | 810.00 | 811.00 | 811.00 | -2.41% | 55,200 |
| Dec 2, 2025 | 849.00 | 851.00 | 831.00 | 831.00 | 831.00 | -1.19% | 46,100 |
| Dec 1, 2025 | 855.00 | 866.00 | 841.00 | 841.00 | 841.00 | -0.59% | 79,000 |
| Nov 28, 2025 | 812.00 | 850.00 | 812.00 | 846.00 | 846.00 | 3.55% | 96,900 |
| Nov 27, 2025 | 805.00 | 823.00 | 803.00 | 817.00 | 817.00 | 1.49% | 39,500 |
| Nov 26, 2025 | 794.00 | 812.00 | 794.00 | 805.00 | 805.00 | 1.64% | 44,300 |
| Nov 25, 2025 | 804.00 | 806.00 | 791.00 | 792.00 | 792.00 | -0.50% | 29,800 |
| Nov 21, 2025 | 798.00 | 808.00 | 794.00 | 796.00 | 796.00 | -1.49% | 39,400 |
| Nov 20, 2025 | 810.00 | 825.00 | 802.00 | 808.00 | 808.00 | 0.25% | 41,000 |
| Nov 19, 2025 | 800.00 | 821.00 | 797.00 | 806.00 | 806.00 | 0.75% | 61,500 |
| Nov 18, 2025 | 832.00 | 843.00 | 800.00 | 800.00 | 800.00 | -4.65% | 86,100 |
| Nov 17, 2025 | 802.00 | 839.00 | 796.00 | 839.00 | 839.00 | 4.61% | 102,000 |
| Nov 14, 2025 | 786.00 | 804.00 | 784.00 | 802.00 | 802.00 | 1.52% | 67,600 |
| Nov 13, 2025 | 786.00 | 796.00 | 784.00 | 790.00 | 790.00 | - | 33,500 |
| Nov 12, 2025 | 775.00 | 794.00 | 775.00 | 790.00 | 790.00 | 1.94% | 34,100 |
| Nov 11, 2025 | 790.00 | 791.00 | 775.00 | 775.00 | 775.00 | -1.27% | 25,700 |
| Nov 10, 2025 | 784.00 | 798.00 | 775.00 | 785.00 | 785.00 | 1.03% | 58,900 |
| Nov 7, 2025 | 770.00 | 784.00 | 765.00 | 777.00 | 777.00 | 0.26% | 67,200 |
| Nov 6, 2025 | 756.00 | 777.00 | 753.00 | 775.00 | 775.00 | 3.75% | 58,000 |
| Nov 5, 2025 | 783.00 | 783.00 | 724.00 | 747.00 | 747.00 | -5.68% | 165,300 |
| Nov 4, 2025 | 774.00 | 799.00 | 772.00 | 792.00 | 792.00 | 3.66% | 54,700 |
| Oct 31, 2025 | 772.00 | 775.00 | 760.00 | 764.00 | 764.00 | -1.16% | 40,600 |
| Oct 30, 2025 | 756.00 | 779.00 | 751.00 | 773.00 | 773.00 | 2.25% | 71,300 |
| Oct 29, 2025 | 797.00 | 803.00 | 756.00 | 756.00 | 751.00 | -5.74% | 125,700 |
| Oct 28, 2025 | 804.00 | 834.00 | 790.00 | 802.00 | 796.70 | -0.25% | 316,500 |
| Oct 27, 2025 | 801.00 | 833.00 | 796.00 | 804.00 | 798.68 | 1.77% | 128,900 |
| Oct 24, 2025 | 797.00 | 821.00 | 782.00 | 790.00 | 784.78 | 0.64% | 254,700 |
| Oct 23, 2025 | 767.00 | 876.00 | 754.00 | 785.00 | 779.81 | 2.21% | 887,400 |
| Oct 22, 2025 | 749.00 | 769.00 | 738.00 | 768.00 | 762.92 | 3.36% | 45,000 |
| Oct 21, 2025 | 740.00 | 750.00 | 735.00 | 743.00 | 738.09 | 1.23% | 41,200 |
| Oct 20, 2025 | 731.00 | 746.00 | 730.00 | 734.00 | 729.15 | 1.10% | 29,900 |
| Oct 17, 2025 | 744.00 | 744.00 | 723.00 | 726.00 | 721.20 | -2.02% | 27,500 |
| Oct 16, 2025 | 727.00 | 741.00 | 727.00 | 741.00 | 736.10 | 2.63% | 25,100 |
| Oct 15, 2025 | 709.00 | 724.00 | 709.00 | 722.00 | 717.22 | 1.98% | 22,800 |
| Oct 14, 2025 | 716.00 | 717.00 | 700.00 | 708.00 | 703.32 | -1.94% | 88,200 |
| Oct 10, 2025 | 744.00 | 744.00 | 721.00 | 722.00 | 717.22 | -2.83% | 44,400 |
| Oct 9, 2025 | 752.00 | 752.00 | 741.00 | 743.00 | 738.09 | -0.67% | 25,700 |