Tamagawa Holdings Co., Ltd.(JP:6838)
Â¥1,009.00-10.00 (-0.98%)
JP:6838
Tamagawa Holdings Co., Ltd. historical prices
Â¥1,009.00
At close:-10.00 (-0.98%)
Want to see JP:6838 full AI Analyst Report?
Tamagawa Holdings Co., Ltd. (6838) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,019.00 | 1,050.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.98% | 53,100 | 0.31 |
| Nov 12, 2026 | 1,055.00 | 1,055.00 | 1,007.00 | 1,019.00 | 1,019.00 | -3.32% | 108,700 | 0.63 |
| Nov 11, 2026 | 1,005.00 | 1,071.00 | 1,005.00 | 1,054.00 | 1,054.00 | +3.43% | 101,300 | 0.57 |
| Nov 10, 2026 | 975.00 | 1,030.00 | 975.00 | 1,019.00 | 1,019.00 | +10.40% | 146,400 | 0.82 |
| Nov 09, 2026 | 940.00 | 973.00 | 933.00 | 941.00 | 941.00 | +1.95% | 132,700 | 0.75 |
| Nov 06, 2026 | 845.00 | 947.00 | 845.00 | 923.00 | 923.00 | -4.85% | 400,600 | 2.34 |
| Nov 05, 2026 | 1,068.00 | 1,070.00 | 950.00 | 970.00 | 970.00 | -7.18% | 265,600 | 1.57 |
| Nov 04, 2026 | 1,093.00 | 1,095.00 | 992.00 | 1,045.00 | 1,045.00 | -4.57% | 250,400 | 1.48 |
| Nov 03, 2026 | 1,095.00 | 1,112.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,098.00 | 1,112.00 | 1,087.00 | 1,095.00 | 1,095.00 | -3.86% | 104,400 | 0.60 |
| Oct 30, 2026 | 1,162.00 | 1,167.00 | 1,117.00 | 1,139.00 | 1,139.00 | -3.31% | 119,100 | 0.68 |
| Oct 29, 2026 | 1,214.00 | 1,218.00 | 1,154.00 | 1,178.00 | 1,178.00 | -2.08% | 112,200 | 0.63 |
| Oct 28, 2026 | 1,180.00 | 1,233.00 | 1,180.00 | 1,213.00 | 1,203.00 | +4.12% | 110,700 | 0.61 |
| Oct 27, 2026 | 1,157.00 | 1,177.00 | 1,153.00 | 1,165.00 | 1,155.40 | +3.37% | 92,800 | 0.50 |
| Oct 26, 2026 | 1,132.00 | 1,155.00 | 1,120.00 | 1,127.00 | 1,117.71 | -0.62% | 76,100 | 0.40 |
| Oct 23, 2026 | 1,100.00 | 1,137.00 | 1,070.00 | 1,134.00 | 1,124.65 | -1.22% | 186,200 | 0.97 |
| Oct 22, 2026 | 1,225.00 | 1,237.00 | 1,145.00 | 1,148.00 | 1,138.54 | -5.98% | 158,900 | 0.83 |
| Oct 21, 2026 | 1,221.00 | 1,255.00 | 1,218.00 | 1,221.00 | 1,210.93 | +2.52% | 105,100 | 0.55 |
| Oct 20, 2026 | 1,262.00 | 1,277.00 | 1,182.00 | 1,191.00 | 1,181.18 | -3.95% | 135,700 | 0.70 |
| Oct 19, 2026 | 1,201.00 | 1,254.00 | 1,200.00 | 1,240.00 | 1,229.78 | -1.12% | 98,800 | 0.50 |
| Oct 16, 2026 | 1,247.00 | 1,272.00 | 1,215.00 | 1,254.00 | 1,243.66 | +2.20% | 120,500 | 0.61 |
| Oct 15, 2026 | 1,293.00 | 1,295.00 | 1,210.00 | 1,227.00 | 1,216.88 | -7.88% | 274,900 | 1.42 |
| Oct 14, 2026 | 1,365.00 | 1,376.00 | 1,323.00 | 1,332.00 | 1,321.02 | -1.91% | 75,700 | 0.38 |
| Oct 13, 2026 | 1,386.00 | 1,386.00 | 1,333.00 | 1,358.00 | 1,346.80 | -2.72% | 88,700 | 0.44 |
| Oct 12, 2026 | 1,396.00 | 1,404.00 | 1,371.00 | 1,396.00 | 1,384.49 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,384.00 | 1,404.00 | 1,371.00 | 1,396.00 | 1,384.49 | +0.14% | 76,400 | 0.37 |
| Oct 08, 2026 | 1,465.00 | 1,465.00 | 1,390.00 | 1,394.00 | 1,382.51 | -4.85% | 146,300 | 0.69 |
| Oct 07, 2026 | 1,463.00 | 1,496.00 | 1,445.00 | 1,465.00 | 1,452.92 | +0.96% | 104,100 | 0.49 |
| Oct 06, 2026 | 1,497.00 | 1,497.00 | 1,451.00 | 1,451.00 | 1,439.04 | -2.62% | 78,000 | 0.36 |
| Oct 05, 2026 | 1,492.00 | 1,508.00 | 1,467.00 | 1,490.00 | 1,477.72 | +0.88% | 92,000 | 0.42 |
| Oct 02, 2026 | 1,486.00 | 1,514.00 | 1,457.00 | 1,477.00 | 1,464.82 | -0.61% | 80,700 | 0.36 |
| Oct 01, 2026 | 1,427.00 | 1,495.00 | 1,427.00 | 1,486.00 | 1,473.75 | +3.19% | 141,600 | 0.63 |
| Sep 30, 2026 | 1,480.00 | 1,485.00 | 1,420.00 | 1,440.00 | 1,428.13 | -0.69% | 109,000 | 0.48 |
| Sep 29, 2026 | 1,482.00 | 1,484.00 | 1,430.00 | 1,450.00 | 1,438.05 | -2.03% | 124,800 | 0.54 |
| Sep 28, 2026 | 1,515.00 | 1,530.00 | 1,473.00 | 1,480.00 | 1,467.80 | +1.09% | 157,000 | 0.67 |
| Sep 25, 2026 | 1,445.00 | 1,469.00 | 1,420.00 | 1,464.00 | 1,451.93 | +1.95% | 134,000 | 0.57 |
| Sep 24, 2026 | 1,411.00 | 1,439.00 | 1,403.00 | 1,436.00 | 1,424.16 | +2.28% | 203,100 | 0.85 |
| Sep 23, 2026 | 1,404.00 | 1,423.00 | 1,373.00 | 1,404.00 | 1,392.43 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,404.00 | 1,423.00 | 1,373.00 | 1,404.00 | 1,392.43 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,404.00 | 1,423.00 | 1,373.00 | 1,404.00 | 1,392.43 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,373.00 | 1,423.00 | 1,373.00 | 1,404.00 | 1,392.43 | +0.65% | 232,600 | 0.88 |
| Sep 17, 2026 | 1,364.00 | 1,446.00 | 1,364.00 | 1,395.00 | 1,383.50 | +4.49% | 364,500 | 1.38 |
| Sep 16, 2026 | 1,390.00 | 1,396.00 | 1,327.00 | 1,335.00 | 1,323.99 | -2.91% | 296,600 | 1.09 |
| Sep 15, 2026 | 1,403.00 | 1,420.00 | 1,321.00 | 1,375.00 | 1,363.66 | -8.52% | 978,300 | 3.65 |
| Sep 14, 2026 | 1,498.00 | 1,567.00 | 1,454.00 | 1,503.00 | 1,490.61 | -1.51% | 397,200 | 1.38 |
| Sep 11, 2026 | 1,480.00 | 1,547.00 | 1,474.00 | 1,526.00 | 1,513.42 | -1.29% | 312,100 | 1.10 |
| Sep 10, 2026 | 1,486.00 | 1,546.00 | 1,475.00 | 1,546.00 | 1,533.25 | +4.60% | 169,600 | 0.59 |
| Sep 09, 2026 | 1,511.00 | 1,541.00 | 1,472.00 | 1,478.00 | 1,465.82 | -2.51% | 188,300 | 0.65 |
| Sep 08, 2026 | 1,547.00 | 1,588.00 | 1,504.00 | 1,516.00 | 1,503.50 | -3.07% | 189,000 | 0.64 |
| Sep 07, 2026 | 1,581.00 | 1,585.00 | 1,519.00 | 1,564.00 | 1,551.11 | +0.84% | 207,100 | 0.69 |
