Tamagawa Holdings Co., Ltd. (TYO:6838)
Japan
· Delayed Price · Currency is JPY 1,622.00
-12.00 (-0.73%)
Apr 28, 2026, 3:30 PM JST
Tamagawa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |