Tamagawa Holdings Co., Ltd. 6838
TSE · Japan · Electronic Technology
¥1,473.00-13.00 (-0.87%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,469.00 | -1.14% | ¥1,486.00 | ¥1,514.00 | ¥1,468.00 | 51.80K |
| 2026-10-01 | ¥1,486.00 | +3.19% | ¥1,427.00 | ¥1,495.00 | ¥1,427.00 | 141.60K |
| 2026-09-30 | ¥1,440.00 | -0.69% | ¥1,480.00 | ¥1,485.00 | ¥1,420.00 | 109.00K |
| 2026-09-29 | ¥1,450.00 | -2.03% | ¥1,482.00 | ¥1,484.00 | ¥1,430.00 | 124.80K |
| 2026-09-28 | ¥1,480.00 | +1.09% | ¥1,515.00 | ¥1,530.00 | ¥1,473.00 | 157.00K |
| 2026-09-25 | ¥1,464.00 | +1.95% | ¥1,445.00 | ¥1,469.00 | ¥1,420.00 | 134.00K |
| 2026-09-24 | ¥1,436.00 | +2.28% | ¥1,411.00 | ¥1,439.00 | ¥1,403.00 | 203.10K |
| 2026-09-18 | ¥1,404.00 | +0.65% | ¥1,373.00 | ¥1,423.00 | ¥1,373.00 | 232.60K |
| 2026-09-17 | ¥1,395.00 | +4.49% | ¥1,364.00 | ¥1,446.00 | ¥1,364.00 | 364.50K |
| 2026-09-16 | ¥1,335.00 | -2.91% | ¥1,390.00 | ¥1,396.00 | ¥1,327.00 | 296.60K |
| 2026-09-15 | ¥1,375.00 | -8.52% | ¥1,403.00 | ¥1,420.00 | ¥1,321.00 | 978.30K |
| 2026-09-14 | ¥1,503.00 | -1.51% | ¥1,498.00 | ¥1,567.00 | ¥1,454.00 | 397.20K |
| 2026-09-11 | ¥1,526.00 | -1.29% | ¥1,480.00 | ¥1,547.00 | ¥1,474.00 | 312.10K |
| 2026-09-10 | ¥1,546.00 | +4.60% | ¥1,486.00 | ¥1,546.00 | ¥1,475.00 | 169.60K |
| 2026-09-09 | ¥1,478.00 | -2.51% | ¥1,511.00 | ¥1,541.00 | ¥1,472.00 | 188.30K |
| 2026-09-08 | ¥1,516.00 | -3.07% | ¥1,547.00 | ¥1,588.00 | ¥1,504.00 | 189.00K |
| 2026-09-07 | ¥1,564.00 | +0.84% | ¥1,581.00 | ¥1,585.00 | ¥1,519.00 | 207.10K |
| 2026-09-04 | ¥1,551.00 | +4.44% | ¥1,508.00 | ¥1,578.00 | ¥1,503.00 | 353.40K |
| 2026-09-03 | ¥1,485.00 | +0.34% | ¥1,490.00 | ¥1,518.00 | ¥1,455.00 | 156.10K |
| 2026-09-02 | ¥1,480.00 | -1.60% | ¥1,479.00 | ¥1,500.00 | ¥1,463.00 | 188.10K |
| 2026-09-01 | ¥1,504.00 | -0.86% | ¥1,500.00 | ¥1,532.00 | ¥1,476.00 | 241.60K |
| 2026-08-31 | ¥1,517.00 | +4.77% | ¥1,455.00 | ¥1,517.00 | ¥1,431.00 | 263.10K |
| 2026-08-28 | ¥1,448.00 | +0.14% | ¥1,468.00 | ¥1,494.00 | ¥1,443.00 | 131.80K |
| 2026-08-27 | ¥1,446.00 | +1.26% | ¥1,458.00 | ¥1,465.00 | ¥1,426.00 | 123.10K |
| 2026-08-26 | ¥1,428.00 | +2.37% | ¥1,396.00 | ¥1,450.00 | ¥1,384.00 | 145.60K |
| 2026-08-25 | ¥1,395.00 | -2.92% | ¥1,386.00 | ¥1,410.00 | ¥1,363.00 | 258.50K |
| 2026-08-24 | ¥1,437.00 | +1.99% | ¥1,398.00 | ¥1,448.00 | ¥1,375.00 | 172.60K |
| 2026-08-21 | ¥1,409.00 | -3.49% | ¥1,418.00 | ¥1,435.00 | ¥1,384.00 | 230.10K |
| 2026-08-20 | ¥1,460.00 | +1.60% | ¥1,467.00 | ¥1,479.00 | ¥1,424.00 | 75.40K |
| 2026-08-19 | ¥1,437.00 | -5.09% | ¥1,483.00 | ¥1,497.00 | ¥1,420.00 | 239.00K |
| 2026-08-18 | ¥1,514.00 | -4.54% | ¥1,570.00 | ¥1,580.00 | ¥1,505.00 | 160.60K |
| 2026-08-17 | ¥1,586.00 | +1.15% | ¥1,568.00 | ¥1,592.00 | ¥1,524.00 | 221.00K |
| 2026-08-14 | ¥1,568.00 | +3.50% | ¥1,545.00 | ¥1,622.00 | ¥1,524.00 | 440.00K |
| 2026-08-13 | ¥1,515.00 | +1.61% | ¥1,518.00 | ¥1,548.00 | ¥1,503.00 | 133.00K |
| 2026-08-12 | ¥1,491.00 | +1.15% | ¥1,461.00 | ¥1,506.00 | ¥1,452.00 | 104.80K |
| 2026-08-10 | ¥1,474.00 | +2.57% | ¥1,438.00 | ¥1,529.00 | ¥1,438.00 | 155.10K |
| 2026-08-07 | ¥1,437.00 | -2.91% | ¥1,495.00 | ¥1,521.00 | ¥1,401.00 | 194.70K |
| 2026-08-06 | ¥1,480.00 | -2.37% | ¥1,491.00 | ¥1,511.00 | ¥1,460.00 | 162.70K |
| 2026-08-05 | ¥1,516.00 | +3.84% | ¥1,468.00 | ¥1,519.00 | ¥1,457.00 | 220.00K |
| 2026-08-04 | ¥1,460.00 | +5.34% | ¥1,370.00 | ¥1,478.00 | ¥1,370.00 | 268.50K |
| 2026-08-03 | ¥1,386.00 | +7.44% | ¥1,260.00 | ¥1,399.00 | ¥1,254.00 | 316.00K |
| 2026-07-31 | ¥1,290.00 | +5.65% | ¥1,300.00 | ¥1,318.00 | ¥1,249.00 | 268.00K |
| 2026-07-30 | ¥1,221.00 | +1.24% | ¥1,197.00 | ¥1,266.00 | ¥1,168.00 | 268.10K |
| 2026-07-29 | ¥1,206.00 | -3.44% | ¥1,279.00 | ¥1,284.00 | ¥1,161.00 | 420.40K |
| 2026-07-28 | ¥1,249.00 | -8.50% | ¥1,341.00 | ¥1,341.00 | ¥1,234.00 | 291.80K |
| 2026-07-27 | ¥1,365.00 | +0.74% | ¥1,385.00 | ¥1,395.00 | ¥1,347.00 | 197.90K |
| 2026-07-24 | ¥1,355.00 | -3.56% | ¥1,381.00 | ¥1,392.00 | ¥1,329.00 | 168.10K |
| 2026-07-23 | ¥1,405.00 | +0.43% | ¥1,402.00 | ¥1,425.00 | ¥1,385.00 | 117.60K |
| 2026-07-22 | ¥1,399.00 | +3.25% | ¥1,385.00 | ¥1,442.00 | ¥1,370.00 | 302.10K |
| 2026-07-21 | ¥1,355.00 | +0.82% | ¥1,374.00 | ¥1,375.00 | ¥1,318.00 | 259.60K |
| 2026-07-17 | ¥1,344.00 | -6.47% | ¥1,431.00 | ¥1,431.00 | ¥1,300.00 | 446.10K |
| 2026-07-16 | ¥1,437.00 | -3.94% | ¥1,469.00 | ¥1,517.00 | ¥1,432.00 | 168.20K |
| 2026-07-15 | ¥1,496.00 | +3.46% | ¥1,451.00 | ¥1,499.00 | ¥1,430.00 | 200.30K |
| 2026-07-14 | ¥1,446.00 | -0.69% | ¥1,440.00 | ¥1,467.00 | ¥1,400.00 | 361.30K |
| 2026-07-13 | ¥1,456.00 | -5.58% | ¥1,518.00 | ¥1,551.00 | ¥1,453.00 | 287.30K |
| 2026-07-10 | ¥1,542.00 | +1.11% | ¥1,545.00 | ¥1,571.00 | ¥1,525.00 | 184.90K |
| 2026-07-09 | ¥1,525.00 | +0.26% | ¥1,579.00 | ¥1,580.00 | ¥1,491.00 | 271.90K |
| 2026-07-08 | ¥1,521.00 | -7.14% | ¥1,598.00 | ¥1,617.00 | ¥1,521.00 | 380.90K |
| 2026-07-07 | ¥1,638.00 | -6.13% | ¥1,725.00 | ¥1,726.00 | ¥1,631.00 | 334.60K |
| 2026-07-06 | ¥1,745.00 | -0.11% | ¥1,787.00 | ¥1,865.00 | ¥1,723.00 | 231.70K |
| 2026-07-03 | ¥1,747.00 | +1.22% | ¥1,726.00 | ¥1,749.00 | ¥1,665.00 | 292.70K |
| 2026-07-02 | ¥1,726.00 | -0.69% | ¥1,714.00 | ¥1,777.00 | ¥1,682.00 | 265.80K |
| 2026-07-01 | ¥1,738.00 | -1.47% | ¥1,780.00 | ¥1,800.00 | ¥1,678.00 | 397.60K |
| 2026-06-30 | ¥1,764.00 | -3.18% | ¥1,850.00 | ¥1,854.00 | ¥1,736.00 | 270.30K |
| 2026-06-29 | ¥1,822.00 | -6.13% | ¥1,941.00 | ¥1,942.00 | ¥1,750.00 | 433.70K |
| 2026-06-26 | ¥1,941.00 | -8.66% | ¥2,033.00 | ¥2,075.00 | ¥1,883.00 | 391.00K |
| 2026-06-25 | ¥2,125.00 | +12.32% | ¥1,972.00 | ¥2,166.00 | ¥1,912.00 | 660.60K |
| 2026-06-24 | ¥1,892.00 | -4.44% | ¥1,980.00 | ¥2,070.00 | ¥1,877.00 | 418.80K |
| 2026-06-23 | ¥1,980.00 | -2.27% | ¥2,037.00 | ¥2,074.00 | ¥1,980.00 | 340.30K |
| 2026-06-22 | ¥2,026.00 | -1.07% | ¥2,057.00 | ¥2,141.00 | ¥2,001.00 | 341.90K |
| 2026-06-19 | ¥2,048.00 | -5.67% | ¥2,165.00 | ¥2,262.00 | ¥1,940.00 | 785.40K |
| 2026-06-18 | ¥2,171.00 | +0.84% | ¥2,131.00 | ¥2,265.00 | ¥2,086.00 | 690.40K |
| 2026-06-17 | ¥2,153.00 | -5.57% | ¥2,230.00 | ¥2,490.00 | ¥2,122.00 | 1.71M |
| 2026-06-16 | ¥2,280.00 | +21.28% | ¥2,280.00 | ¥2,280.00 | ¥2,280.00 | 27.40K |
| 2026-06-15 | ¥1,880.00 | +4.74% | ¥1,850.00 | ¥1,895.00 | ¥1,788.00 | 479.30K |
| 2026-06-12 | ¥1,795.00 | +2.57% | ¥1,821.00 | ¥1,856.00 | ¥1,720.00 | 311.40K |
| 2026-06-11 | ¥1,750.00 | -4.68% | ¥1,716.00 | ¥1,813.00 | ¥1,655.00 | 437.40K |
| 2026-06-10 | ¥1,836.00 | -7.65% | ¥1,933.00 | ¥1,933.00 | ¥1,800.00 | 574.90K |
| 2026-06-09 | ¥1,988.00 | -6.89% | ¥2,170.00 | ¥2,182.00 | ¥1,933.00 | 771.10K |
| 2026-06-08 | ¥2,135.00 | -10.63% | ¥2,239.00 | ¥2,285.00 | ¥2,086.00 | 588.30K |
| 2026-06-05 | ¥2,389.00 | -2.33% | ¥2,346.00 | ¥2,483.00 | ¥2,320.00 | 292.70K |
| 2026-06-04 | ¥2,446.00 | +1.62% | ¥2,307.00 | ¥2,463.00 | ¥2,220.00 | 333.00K |
| 2026-06-03 | ¥2,407.00 | +5.43% | ¥2,300.00 | ¥2,496.00 | ¥2,235.00 | 379.50K |
| 2026-06-02 | ¥2,283.00 | -0.13% | ¥2,287.00 | ¥2,348.00 | ¥2,144.00 | 478.80K |
| 2026-06-01 | ¥2,286.00 | +9.54% | ¥2,120.00 | ¥2,328.00 | ¥2,120.00 | 491.70K |
| 2026-05-29 | ¥2,087.00 | -5.57% | ¥2,260.00 | ¥2,286.00 | ¥2,062.00 | 331.60K |
| 2026-05-28 | ¥2,210.00 | -0.63% | ¥2,175.00 | ¥2,244.00 | ¥2,080.00 | 268.00K |
| 2026-05-27 | ¥2,224.00 | -1.68% | ¥2,298.00 | ¥2,440.00 | ¥2,201.00 | 486.60K |
| 2026-05-26 | ¥2,262.00 | +3.10% | ¥2,211.00 | ¥2,343.00 | ¥2,072.00 | 484.50K |
| 2026-05-25 | ¥2,194.00 | +5.33% | ¥2,125.00 | ¥2,199.00 | ¥2,029.00 | 468.30K |