tiprankstipranks
Trending News
More News >
Tamagawa Holdings Co., Ltd. (JP:6838)
:6838
Japanese Market
Advertisement

Tamagawa Holdings Co., Ltd. (6838) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 24, 2025
797.00
821.00
782.00
790.00
790.00
+0.64%
254,700
3.38
Oct 23, 2025
767.00
876.00
754.00
785.00
785.00
+2.21%
887,400
14.44
Oct 22, 2025
749.00
769.00
738.00
768.00
768.00
+3.36%
45,000
0.74
Oct 21, 2025
740.00
750.00
735.00
743.00
743.00
+1.23%
41,200
0.68
Oct 20, 2025
731.00
746.00
730.00
734.00
734.00
+1.10%
29,900
0.49
Oct 17, 2025
744.00
744.00
723.00
726.00
726.00
-2.02%
27,500
0.45
Oct 16, 2025
727.00
741.00
727.00
741.00
741.00
+2.63%
25,100
0.41
Oct 15, 2025
709.00
724.00
709.00
722.00
722.00
+1.98%
22,800
0.37
Oct 14, 2025
716.00
717.00
700.00
708.00
708.00
-1.94%
88,200
1.47
Oct 10, 2025
744.00
744.00
721.00
722.00
722.00
-2.83%
44,400
0.75
Oct 09, 2025
752.00
752.00
741.00
743.00
743.00
-0.67%
25,700
0.43
Oct 08, 2025
756.00
761.00
748.00
748.00
748.00
-1.19%
38,700
0.65
Oct 07, 2025
769.00
770.00
742.00
757.00
757.00
-1.56%
98,600
1.69
Oct 06, 2025
765.00
776.00
756.00
769.00
769.00
+5.78%
151,900
2.70
Oct 03, 2025
723.00
737.00
722.00
727.00
727.00
+2.68%
28,700
0.50
Oct 02, 2025
724.00
729.00
708.00
708.00
708.00
-1.80%
62,500
1.10
Oct 01, 2025
750.00
750.00
721.00
721.00
721.00
-3.22%
62,000
1.06
Sep 30, 2025
751.00
759.00
743.00
745.00
745.00
-0.93%
45,200
0.77
Sep 29, 2025
758.00
760.00
752.00
752.00
752.00
-0.79%
29,700
0.47
Sep 26, 2025
753.00
765.00
751.00
758.00
758.00
+0.93%
26,700
0.43
Sep 25, 2025
751.00
757.00
748.00
751.00
751.00
0.00%
29,800
0.47
Sep 24, 2025
760.00
760.00
750.00
751.00
751.00
-0.53%
40,100
0.62
Sep 22, 2025
759.00
781.00
755.00
755.00
755.00
+0.13%
88,800
1.38
Sep 19, 2025
753.00
760.00
735.00
754.00
754.00
0.00%
128,200
2.03
Sep 18, 2025
762.00
762.00
745.00
754.00
754.00
-0.79%
135,200
2.14
Sep 17, 2025
761.00
793.00
751.00
760.00
760.00
-9.09%
350,000
6.02
Sep 16, 2025
832.00
848.00
811.00
836.00
836.00
+0.97%
279,100
5.07
Sep 12, 2025
829.00
833.00
818.00
828.00
828.00
+0.24%
65,000
1.18
Sep 11, 2025
825.00
830.00
815.00
826.00
826.00
+0.61%
39,200
0.71
Sep 10, 2025
857.00
861.00
816.00
821.00
821.00
-3.41%
95,300
1.76
Sep 09, 2025
889.00
898.00
843.00
850.00
850.00
-2.75%
167,800
3.22
Sep 08, 2025
863.00
879.00
851.00
874.00
874.00
+2.34%
82,900
1.61
Sep 05, 2025
814.00
862.00
813.00
854.00
854.00
+5.17%
164,200
3.32
Sep 04, 2025
804.00
812.00
801.00
812.00
812.00
+1.50%
12,500
0.25
Sep 03, 2025
817.00
817.00
800.00
800.00
800.00
-2.08%
36,800
0.74
Sep 02, 2025
806.00
825.00
806.00
817.00
817.00
+1.36%
41,900
0.84
Sep 01, 2025
806.00
822.00
806.00
806.00
806.00
0.00%
50,300
1.02
Aug 29, 2025
804.00
809.00
795.00
806.00
806.00
+0.37%
30,600
0.62
Aug 28, 2025
809.00
818.00
803.00
803.00
803.00
-0.74%
27,100
0.54
Aug 27, 2025
809.00
812.00
805.00
809.00
809.00
+0.12%
16,400
0.33
Aug 26, 2025
799.00
813.00
796.00
808.00
808.00
+1.89%
31,400
0.62
Aug 25, 2025
791.00
800.00
785.00
793.00
793.00
+0.89%
68,000
1.37
Aug 22, 2025
809.00
809.00
786.00
786.00
786.00
-2.84%
44,500
0.91
Aug 21, 2025
784.00
835.00
784.00
809.00
809.00
+3.72%
158,200
3.38
Aug 20, 2025
783.00
784.00
773.00
780.00
780.00
+0.13%
47,600
1.03
Aug 19, 2025
771.00
784.00
771.00
779.00
779.00
+1.04%
42,000
0.92
Aug 18, 2025
767.00
777.00
767.00
771.00
771.00
0.00%
37,700
0.83
Aug 15, 2025
777.00
789.00
771.00
771.00
771.00
-0.52%
26,700
0.59
Aug 14, 2025
778.00
780.00
768.00
775.00
775.00
-0.39%
22,400
0.49
Aug 13, 2025
790.00
790.00
777.00
778.00
778.00
-1.14%
22,000
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis