Tazmo Co., Ltd. (TYO:6266)
2,060.00
-20.00 (-0.96%)
Aug 8, 2025, 3:30 PM JST
Tazmo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2,075.00 | 2,099.00 | 2,055.00 | 2,060.00 | 2,060.00 | -0.96% | 223,900 |
Aug 7, 2025 | 2,067.00 | 2,094.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.34% | 133,100 |
Aug 6, 2025 | 2,120.00 | 2,136.00 | 2,060.00 | 2,087.00 | 2,087.00 | -3.16% | 371,300 |
Aug 5, 2025 | 2,177.00 | 2,183.00 | 2,144.00 | 2,155.00 | 2,155.00 | -0.32% | 136,500 |
Aug 4, 2025 | 2,112.00 | 2,164.00 | 2,101.00 | 2,162.00 | 2,162.00 | -2.26% | 153,900 |
Aug 1, 2025 | 2,218.00 | 2,238.00 | 2,139.00 | 2,212.00 | 2,212.00 | -1.95% | 218,800 |
Jul 31, 2025 | 2,192.00 | 2,295.00 | 2,192.00 | 2,256.00 | 2,256.00 | 3.63% | 249,300 |
Jul 30, 2025 | 2,150.00 | 2,182.00 | 2,143.00 | 2,177.00 | 2,177.00 | 0.88% | 255,000 |
Jul 29, 2025 | 2,205.00 | 2,217.00 | 2,153.00 | 2,158.00 | 2,158.00 | -3.10% | 158,100 |
Jul 28, 2025 | 2,254.00 | 2,254.00 | 2,190.00 | 2,227.00 | 2,227.00 | -0.85% | 156,000 |
Jul 25, 2025 | 2,305.00 | 2,305.00 | 2,223.00 | 2,246.00 | 2,246.00 | -2.48% | 219,200 |
Jul 24, 2025 | 2,295.00 | 2,322.00 | 2,255.00 | 2,303.00 | 2,303.00 | 0.79% | 216,600 |
Jul 23, 2025 | 2,270.00 | 2,306.00 | 2,215.00 | 2,285.00 | 2,285.00 | 2.19% | 307,100 |
Jul 22, 2025 | 2,200.00 | 2,254.00 | 2,199.00 | 2,236.00 | 2,236.00 | 1.18% | 172,200 |
Jul 18, 2025 | 2,221.00 | 2,260.00 | 2,196.00 | 2,210.00 | 2,210.00 | -1.47% | 145,000 |
Jul 17, 2025 | 2,210.00 | 2,243.00 | 2,176.00 | 2,243.00 | 2,243.00 | 1.49% | 202,000 |
Jul 16, 2025 | 2,241.00 | 2,276.00 | 2,204.00 | 2,210.00 | 2,210.00 | -2.30% | 216,600 |
Jul 15, 2025 | 2,230.00 | 2,280.00 | 2,188.00 | 2,262.00 | 2,262.00 | 2.12% | 238,900 |
Jul 14, 2025 | 2,208.00 | 2,243.00 | 2,191.00 | 2,215.00 | 2,215.00 | -0.23% | 177,300 |
Jul 11, 2025 | 2,160.00 | 2,254.00 | 2,152.00 | 2,220.00 | 2,220.00 | 4.32% | 294,900 |
Jul 10, 2025 | 2,139.00 | 2,149.00 | 2,098.00 | 2,128.00 | 2,128.00 | -0.47% | 152,900 |
Jul 9, 2025 | 2,149.00 | 2,159.00 | 2,108.00 | 2,138.00 | 2,138.00 | 0.38% | 151,100 |
Jul 8, 2025 | 2,046.00 | 2,150.00 | 2,031.00 | 2,130.00 | 2,130.00 | 2.50% | 204,500 |
Jul 7, 2025 | 2,110.00 | 2,132.00 | 2,076.00 | 2,078.00 | 2,078.00 | -1.24% | 130,500 |
Jul 4, 2025 | 2,154.00 | 2,161.00 | 2,104.00 | 2,104.00 | 2,104.00 | -1.73% | 145,900 |
Jul 3, 2025 | 2,101.00 | 2,168.00 | 2,101.00 | 2,141.00 | 2,141.00 | 1.95% | 166,800 |
Jul 2, 2025 | 2,110.00 | 2,138.00 | 2,075.00 | 2,100.00 | 2,100.00 | -2.78% | 241,700 |
Jul 1, 2025 | 2,188.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | -2.61% | 226,200 |
Jun 30, 2025 | 2,375.00 | 2,385.00 | 2,207.00 | 2,218.00 | 2,218.00 | -0.89% | 587,900 |
Jun 27, 2025 | 2,244.00 | 2,255.00 | 2,215.00 | 2,238.00 | 2,238.00 | 1.27% | 267,400 |
Jun 26, 2025 | 2,166.00 | 2,244.00 | 2,158.00 | 2,210.00 | 2,210.00 | 3.03% | 360,400 |
Jun 25, 2025 | 2,124.00 | 2,158.00 | 2,081.00 | 2,145.00 | 2,145.00 | 2.39% | 296,500 |
Jun 24, 2025 | 2,048.00 | 2,111.00 | 2,046.00 | 2,095.00 | 2,095.00 | 4.28% | 272,000 |
Jun 23, 2025 | 2,014.00 | 2,024.00 | 1,974.00 | 2,009.00 | 2,009.00 | -0.79% | 164,400 |
Jun 20, 2025 | 2,018.00 | 2,084.00 | 2,012.00 | 2,025.00 | 2,025.00 | 0.95% | 268,000 |
Jun 19, 2025 | 2,058.00 | 2,065.00 | 2,003.00 | 2,006.00 | 2,006.00 | -2.29% | 148,400 |
Jun 18, 2025 | 2,035.00 | 2,058.00 | 2,020.00 | 2,053.00 | 2,053.00 | -0.10% | 169,800 |
Jun 17, 2025 | 1,969.00 | 2,077.00 | 1,958.00 | 2,055.00 | 2,055.00 | 5.28% | 254,800 |
Jun 16, 2025 | 1,951.00 | 1,969.00 | 1,941.00 | 1,952.00 | 1,952.00 | 1.56% | 163,000 |
Jun 13, 2025 | 2,013.00 | 2,018.00 | 1,921.00 | 1,922.00 | 1,922.00 | -5.18% | 269,400 |
Jun 12, 2025 | 2,038.00 | 2,065.00 | 2,018.00 | 2,027.00 | 2,027.00 | -0.49% | 193,000 |
Jun 11, 2025 | 1,990.00 | 2,056.00 | 1,976.00 | 2,037.00 | 2,037.00 | 4.19% | 287,000 |
Jun 10, 2025 | 1,955.00 | 2,018.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.77% | 323,600 |
Jun 9, 2025 | 1,967.00 | 1,992.00 | 1,926.00 | 1,940.00 | 1,940.00 | 2.16% | 214,600 |
Jun 6, 2025 | 1,908.00 | 1,927.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.73% | 80,100 |
Jun 5, 2025 | 1,862.00 | 1,960.00 | 1,862.00 | 1,913.00 | 1,913.00 | 2.57% | 172,500 |
Jun 4, 2025 | 1,886.00 | 1,913.00 | 1,862.00 | 1,865.00 | 1,865.00 | 0.38% | 98,300 |
Jun 3, 2025 | 1,868.00 | 1,882.00 | 1,852.00 | 1,858.00 | 1,858.00 | 0.43% | 100,500 |
Jun 2, 2025 | 1,877.00 | 1,898.00 | 1,847.00 | 1,850.00 | 1,850.00 | -3.50% | 131,100 |
May 30, 2025 | 1,844.00 | 1,939.00 | 1,841.00 | 1,917.00 | 1,917.00 | 1.81% | 281,100 |