Tamagawa Holdings Co., Ltd. (6838.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 809.00 | 849.00 | 809.00 | 848.00 | 848.00 | 47,500 |
| 26 Jun 2024 | 798.00 | 809.00 | 791.00 | 809.00 | 809.00 | 10,600 |
| 25 Jun 2024 | 790.00 | 799.00 | 784.00 | 791.00 | 791.00 | 16,600 |
| 24 Jun 2024 | 790.00 | 794.00 | 771.00 | 790.00 | 790.00 | 21,500 |
| 21 Jun 2024 | 777.00 | 805.00 | 766.00 | 788.00 | 788.00 | 32,700 |
| 20 Jun 2024 | 738.00 | 784.00 | 738.00 | 777.00 | 777.00 | 37,900 |
| 19 Jun 2024 | 749.00 | 755.00 | 738.00 | 738.00 | 738.00 | 9,100 |
| 18 Jun 2024 | 722.00 | 745.00 | 722.00 | 737.00 | 737.00 | 36,500 |
| 17 Jun 2024 | 709.00 | 723.00 | 709.00 | 712.00 | 712.00 | 9,700 |
| 14 Jun 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 11,200 |
| 13 Jun 2024 | 705.00 | 705.00 | 698.00 | 701.00 | 701.00 | 7,700 |
| 12 Jun 2024 | 703.00 | 708.00 | 701.00 | 705.00 | 705.00 | 7,100 |
| 11 Jun 2024 | 703.00 | 713.00 | 702.00 | 702.00 | 702.00 | 9,600 |
| 10 Jun 2024 | 708.00 | 712.00 | 703.00 | 711.00 | 711.00 | 4,200 |
| 07 Jun 2024 | 700.00 | 710.00 | 700.00 | 708.00 | 708.00 | 16,100 |
| 06 Jun 2024 | 710.00 | 711.00 | 696.00 | 707.00 | 707.00 | 17,300 |
| 05 Jun 2024 | 713.00 | 720.00 | 711.00 | 711.00 | 711.00 | 12,100 |
| 04 Jun 2024 | 729.00 | 735.00 | 714.00 | 717.00 | 717.00 | 10,200 |
| 03 Jun 2024 | 723.00 | 729.00 | 723.00 | 727.00 | 727.00 | 5,500 |
| 31 May 2024 | 707.00 | 735.00 | 707.00 | 721.00 | 721.00 | 18,400 |
| 30 May 2024 | 700.00 | 714.00 | 693.00 | 713.00 | 713.00 | 10,600 |
| 29 May 2024 | 715.00 | 716.00 | 699.00 | 702.00 | 702.00 | 18,200 |
| 28 May 2024 | 722.00 | 726.00 | 715.00 | 715.00 | 715.00 | 10,800 |
| 27 May 2024 | 723.00 | 731.00 | 714.00 | 715.00 | 715.00 | 11,600 |
| 24 May 2024 | 740.00 | 740.00 | 724.00 | 724.00 | 724.00 | 9,000 |
| 23 May 2024 | 746.00 | 749.00 | 733.00 | 736.00 | 736.00 | 23,300 |
| 22 May 2024 | 740.00 | 765.00 | 730.00 | 745.00 | 745.00 | 97,500 |
| 21 May 2024 | 723.00 | 730.00 | 716.00 | 726.00 | 726.00 | 13,400 |
| 20 May 2024 | 719.00 | 737.00 | 719.00 | 726.00 | 726.00 | 19,300 |
| 17 May 2024 | 722.00 | 728.00 | 713.00 | 722.00 | 722.00 | 10,200 |
| 16 May 2024 | 700.00 | 727.00 | 689.00 | 724.00 | 724.00 | 70,400 |
| 15 May 2024 | 769.00 | 769.00 | 723.00 | 723.00 | 723.00 | 91,400 |
| 14 May 2024 | 787.00 | 787.00 | 773.00 | 777.00 | 777.00 | 19,500 |
| 13 May 2024 | 781.00 | 788.00 | 777.00 | 784.00 | 784.00 | 22,000 |
| 10 May 2024 | 799.00 | 799.00 | 787.00 | 788.00 | 788.00 | 16,200 |
| 09 May 2024 | 798.00 | 802.00 | 775.00 | 802.00 | 802.00 | 25,200 |
| 08 May 2024 | 812.00 | 815.00 | 796.00 | 802.00 | 802.00 | 26,800 |
| 07 May 2024 | 817.00 | 817.00 | 805.00 | 808.00 | 808.00 | 6,200 |
| 02 May 2024 | 815.00 | 828.00 | 805.00 | 812.00 | 812.00 | 18,600 |
| 01 May 2024 | 822.00 | 832.00 | 820.00 | 821.00 | 821.00 | 9,000 |
| 30 Apr 2024 | 828.00 | 831.00 | 818.00 | 822.00 | 822.00 | 11,900 |
| 26 Apr 2024 | 809.00 | 822.00 | 801.00 | 819.00 | 819.00 | 19,800 |
| 25 Apr 2024 | 829.00 | 832.00 | 811.00 | 811.00 | 811.00 | 9,300 |
| 24 Apr 2024 | 811.00 | 830.00 | 811.00 | 826.00 | 826.00 | 18,100 |
| 23 Apr 2024 | 818.00 | 818.00 | 804.00 | 809.00 | 809.00 | 10,200 |
| 22 Apr 2024 | 819.00 | 833.00 | 811.00 | 811.00 | 811.00 | 18,500 |
| 19 Apr 2024 | 835.00 | 835.00 | 800.00 | 814.00 | 814.00 | 29,600 |
| 18 Apr 2024 | 825.00 | 848.00 | 821.00 | 840.00 | 840.00 | 20,700 |
| 17 Apr 2024 | 869.00 | 869.00 | 825.00 | 825.00 | 825.00 | 57,400 |
| 16 Apr 2024 | 856.00 | 882.00 | 842.00 | 861.00 | 861.00 | 48,500 |
| 15 Apr 2024 | 821.00 | 861.00 | 815.00 | 856.00 | 856.00 | 50,500 |
| 12 Apr 2024 | 845.00 | 849.00 | 825.00 | 831.00 | 831.00 | 24,200 |
| 11 Apr 2024 | 834.00 | 839.00 | 819.00 | 835.00 | 835.00 | 20,400 |
| 10 Apr 2024 | 810.00 | 835.00 | 810.00 | 834.00 | 834.00 | 28,200 |
| 09 Apr 2024 | 806.00 | 815.00 | 803.00 | 810.00 | 810.00 | 8,200 |
| 08 Apr 2024 | 800.00 | 814.00 | 784.00 | 810.00 | 810.00 | 34,000 |
| 05 Apr 2024 | 769.00 | 797.00 | 763.00 | 797.00 | 797.00 | 25,100 |
| 04 Apr 2024 | 788.00 | 788.00 | 771.00 | 771.00 | 771.00 | 17,700 |
| 03 Apr 2024 | 770.00 | 791.00 | 768.00 | 776.00 | 776.00 | 31,300 |
| 02 Apr 2024 | 800.00 | 800.00 | 772.00 | 774.00 | 774.00 | 45,500 |
| 01 Apr 2024 | 824.00 | 828.00 | 780.00 | 803.00 | 803.00 | 47,300 |
| 29 Mar 2024 | 803.00 | 822.00 | 795.00 | 817.00 | 817.00 | 24,700 |
| 28 Mar 2024 | 811.00 | 829.00 | 801.00 | 801.00 | 801.00 | 23,600 |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 811.00 | 826.00 | 803.00 | 812.00 | 809.00 | 22,200 |
| 26 Mar 2024 | 812.00 | 812.00 | 803.00 | 807.00 | 804.02 | 15,100 |
| 25 Mar 2024 | 830.00 | 840.00 | 812.00 | 812.00 | 809.00 | 19,300 |
| 22 Mar 2024 | 824.00 | 835.00 | 813.00 | 822.00 | 818.96 | 18,200 |
| 21 Mar 2024 | 868.00 | 868.00 | 827.00 | 827.00 | 823.94 | 41,600 |
| 19 Mar 2024 | 851.00 | 871.00 | 824.00 | 844.00 | 840.88 | 89,100 |
| 18 Mar 2024 | 770.00 | 822.00 | 770.00 | 821.00 | 817.97 | 73,600 |
| 15 Mar 2024 | 805.00 | 805.00 | 771.00 | 773.00 | 770.14 | 58,500 |
| 14 Mar 2024 | 811.00 | 819.00 | 796.00 | 805.00 | 802.03 | 28,900 |
| 13 Mar 2024 | 839.00 | 851.00 | 812.00 | 812.00 | 809.00 | 37,700 |
| 12 Mar 2024 | 812.00 | 833.00 | 805.00 | 826.00 | 822.95 | 41,800 |
| 11 Mar 2024 | 806.00 | 849.00 | 803.00 | 813.00 | 810.00 | 123,500 |
| 08 Mar 2024 | 850.00 | 900.00 | 850.00 | 855.00 | 851.84 | 114,100 |
| 07 Mar 2024 | 913.00 | 913.00 | 850.00 | 855.00 | 851.84 | 171,400 |
| 06 Mar 2024 | 929.00 | 937.00 | 855.00 | 900.00 | 896.67 | 491,200 |
| 05 Mar 2024 | 792.00 | 897.00 | 789.00 | 897.00 | 893.69 | 1,111,700 |
| 04 Mar 2024 | 768.00 | 768.00 | 739.00 | 747.00 | 744.24 | 37,600 |
| 01 Mar 2024 | 774.00 | 779.00 | 752.00 | 758.00 | 755.20 | 49,100 |
| 29 Feb 2024 | 767.00 | 808.00 | 755.00 | 774.00 | 771.14 | 268,900 |
| 28 Feb 2024 | 724.00 | 741.00 | 721.00 | 737.00 | 734.28 | 30,200 |
| 27 Feb 2024 | 735.00 | 735.00 | 721.00 | 725.00 | 722.32 | 12,500 |
| 26 Feb 2024 | 708.00 | 728.00 | 708.00 | 725.00 | 722.32 | 18,600 |
| 22 Feb 2024 | 705.00 | 717.00 | 705.00 | 708.00 | 705.38 | 13,000 |
| 21 Feb 2024 | 703.00 | 707.00 | 695.00 | 705.00 | 702.40 | 13,300 |
| 20 Feb 2024 | 725.00 | 725.00 | 705.00 | 705.00 | 702.40 | 15,500 |
| 19 Feb 2024 | 717.00 | 740.00 | 711.00 | 723.00 | 720.33 | 40,900 |
| 16 Feb 2024 | 708.00 | 714.00 | 701.00 | 704.00 | 701.40 | 44,900 |
| 15 Feb 2024 | 706.00 | 715.00 | 686.00 | 708.00 | 705.38 | 33,500 |
| 14 Feb 2024 | 715.00 | 720.00 | 674.00 | 681.00 | 678.48 | 56,300 |
| 13 Feb 2024 | 752.00 | 752.00 | 708.00 | 722.00 | 719.33 | 35,300 |
| 09 Feb 2024 | 721.00 | 740.00 | 721.00 | 734.00 | 731.29 | 43,200 |
| 08 Feb 2024 | 737.00 | 737.00 | 720.00 | 727.00 | 724.31 | 18,100 |
| 07 Feb 2024 | 739.00 | 739.00 | 724.00 | 738.00 | 735.27 | 22,200 |
| 06 Feb 2024 | 750.00 | 756.00 | 731.00 | 733.00 | 730.29 | 34,500 |
| 05 Feb 2024 | 698.00 | 747.00 | 698.00 | 746.00 | 743.24 | 62,700 |
| 02 Feb 2024 | 698.00 | 698.00 | 689.00 | 691.00 | 688.45 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.