Skip to main content
logo
Tazmo Co., Ltd. (TYO:6266)
Japan flag Japan · Delayed Price · Currency is JPY
2,446.00
-14.00 (-0.57%)
At close: Mar 6, 2026

Tazmo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,425.002,460.002,385.002,446.002,446.00-0.57%132,900
Mar 5, 20262,410.002,496.002,400.002,460.002,460.007.05%165,700
Mar 4, 20262,400.002,477.002,263.002,298.002,298.00-8.08%279,400
Mar 3, 20262,584.002,650.002,500.002,500.002,500.00-1.85%214,700
Mar 2, 20262,515.002,580.002,495.002,547.002,547.00-1.09%166,700
Feb 27, 20262,551.002,608.002,543.002,575.002,575.00-1.90%234,400
Feb 26, 20262,560.002,630.002,541.002,625.002,625.003.31%177,700
Feb 25, 20262,550.002,588.002,517.002,541.002,541.000.91%160,700
Feb 24, 20262,590.002,596.002,500.002,518.002,518.00-1.25%308,900
Feb 20, 20262,450.002,586.002,445.002,550.002,550.002.49%271,500
Feb 19, 20262,525.002,532.002,478.002,488.002,488.00-2.70%196,900
Feb 18, 20262,478.002,594.002,471.002,557.002,557.004.03%214,800
Feb 17, 20262,454.002,538.002,427.002,458.002,458.001.15%296,600
Feb 16, 20262,333.002,558.002,333.002,430.002,430.00-12.68%979,300
Feb 13, 20262,789.002,820.002,728.002,783.002,783.00-1.07%247,200
Feb 12, 20262,790.002,878.002,785.002,813.002,813.001.92%306,000
Feb 10, 20262,728.002,770.002,700.002,760.002,760.001.40%213,100
Feb 9, 20262,750.002,762.002,705.002,722.002,722.002.41%272,700
Feb 6, 20262,565.002,700.002,540.002,658.002,658.004.15%342,000
Feb 5, 20262,532.002,578.002,506.002,552.002,552.00-0.62%207,900
Feb 4, 20262,529.002,594.002,510.002,568.002,568.000.08%198,900
Feb 3, 20262,580.002,610.002,530.002,566.002,566.003.47%239,500
Feb 2, 20262,500.002,553.002,478.002,480.002,480.00-2.21%439,700
Jan 30, 20262,551.002,578.002,490.002,536.002,536.00-1.01%233,300
Jan 29, 20262,631.002,645.002,527.002,562.002,562.00-0.81%245,400
Jan 28, 20262,633.002,637.002,516.002,583.002,583.00-2.64%588,400
Jan 27, 20262,627.002,716.002,620.002,653.002,653.00-0.64%233,900
Jan 26, 20262,738.002,766.002,653.002,670.002,670.00-4.98%335,500
Jan 23, 20262,883.002,901.002,793.002,810.002,810.00-4.19%521,900
Jan 22, 20262,690.002,960.002,678.002,933.002,933.0010.85%805,900
Jan 21, 20262,528.002,676.002,525.002,646.002,646.002.20%369,600
Jan 20, 20262,657.002,685.002,558.002,589.002,589.00-3.14%448,800
Jan 19, 20262,623.002,724.002,558.002,673.002,673.001.02%482,800
Jan 16, 20262,433.002,650.002,431.002,646.002,646.0010.62%636,100
Jan 15, 20262,303.002,392.002,277.002,392.002,392.002.66%246,800
Jan 14, 20262,280.002,340.002,275.002,330.002,330.003.05%249,900
Jan 13, 20262,231.002,268.002,184.002,261.002,261.004.05%262,700
Jan 9, 20262,177.002,192.002,133.002,173.002,173.002.16%149,500
Jan 8, 20262,184.002,194.002,126.002,127.002,127.00-3.54%199,300
Jan 7, 20262,124.002,226.002,102.002,205.002,205.005.10%416,900
Jan 6, 20262,120.002,172.002,098.002,098.002,098.001.35%183,800
Jan 5, 20262,080.002,114.002,066.002,070.002,070.000.34%135,800
Dec 30, 20252,118.002,118.002,063.002,063.002,063.00-2.60%117,300
Dec 29, 20252,100.002,118.002,087.002,118.002,118.00-0.42%143,400
Dec 26, 20252,111.002,147.002,105.002,127.002,093.00-0.51%139,200
Dec 25, 20252,097.002,148.002,087.002,138.002,103.821.57%207,000
Dec 24, 20252,040.002,134.002,035.002,105.002,071.354.21%218,000
Dec 23, 20252,015.002,040.002,013.002,020.001,987.71-0.39%115,500
Dec 22, 20251,980.002,035.001,969.002,028.001,995.584.32%211,000
Dec 19, 20251,888.001,956.001,888.001,944.001,912.932.80%243,300