Tazmo Co., Ltd. (TYO:6266)
Japan · Delayed Price · Currency is JPY 5,210.00
+500.00 (10.62%)
Jul 10, 2026, 3:30 PM JST
Tazmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5,050.00 | 5,410.00 | 5,050.00 | 5,210.00 | 5,210.00 | 10.62% | 661,700 |
| Jul 9, 2026 | 4,800.00 | 4,855.00 | 4,605.00 | 4,710.00 | 4,710.00 | 1.73% | 239,200 |
| Jul 8, 2026 | 4,370.00 | 4,830.00 | 4,350.00 | 4,630.00 | 4,630.00 | 5.23% | 522,200 |
| Jul 7, 2026 | 4,600.00 | 4,630.00 | 4,355.00 | 4,400.00 | 4,400.00 | -4.97% | 203,000 |
| Jul 6, 2026 | 4,860.00 | 4,860.00 | 4,545.00 | 4,630.00 | 4,630.00 | -5.12% | 197,500 |
| Jul 3, 2026 | 4,650.00 | 4,890.00 | 4,490.00 | 4,880.00 | 4,880.00 | 1.99% | 270,500 |
| Jul 2, 2026 | 4,760.00 | 4,845.00 | 4,595.00 | 4,785.00 | 4,785.00 | -5.62% | 184,500 |
| Jul 1, 2026 | 4,920.00 | 5,150.00 | 4,920.00 | 5,070.00 | 5,070.00 | 7.64% | 342,300 |
| Jun 30, 2026 | 4,715.00 | 4,850.00 | 4,600.00 | 4,710.00 | 4,710.00 | 2.95% | 168,800 |
| Jun 29, 2026 | 4,545.00 | 4,615.00 | 4,285.00 | 4,575.00 | 4,575.00 | 0.99% | 232,100 |
| Jun 26, 2026 | 4,750.00 | 4,750.00 | 4,450.00 | 4,530.00 | 4,530.00 | -6.02% | 236,700 |
| Jun 25, 2026 | 4,855.00 | 4,920.00 | 4,765.00 | 4,820.00 | 4,820.00 | 5.24% | 236,200 |
| Jun 24, 2026 | 4,760.00 | 5,100.00 | 4,530.00 | 4,580.00 | 4,580.00 | -4.48% | 384,400 |
| Jun 23, 2026 | 5,100.00 | 5,120.00 | 4,785.00 | 4,795.00 | 4,795.00 | -5.42% | 341,800 |
| Jun 22, 2026 | 4,650.00 | 5,160.00 | 4,650.00 | 5,070.00 | 5,070.00 | 9.39% | 334,200 |
| Jun 19, 2026 | 4,600.00 | 4,790.00 | 4,485.00 | 4,635.00 | 4,635.00 | 0.43% | 382,200 |
| Jun 18, 2026 | 4,325.00 | 4,710.00 | 4,325.00 | 4,615.00 | 4,615.00 | 11.34% | 541,300 |
| Jun 17, 2026 | 4,130.00 | 4,195.00 | 4,080.00 | 4,145.00 | 4,145.00 | -1.31% | 319,700 |
| Jun 16, 2026 | 4,125.00 | 4,235.00 | 4,000.00 | 4,200.00 | 4,200.00 | 0.60% | 286,200 |
| Jun 15, 2026 | 3,900.00 | 4,175.00 | 3,800.00 | 4,175.00 | 4,175.00 | 12.84% | 352,900 |
| Jun 12, 2026 | 3,615.00 | 3,820.00 | 3,605.00 | 3,700.00 | 3,700.00 | 6.32% | 290,300 |
| Jun 11, 2026 | 3,360.00 | 3,480.00 | 3,255.00 | 3,480.00 | 3,480.00 | -0.57% | 163,000 |
| Jun 10, 2026 | 3,490.00 | 3,575.00 | 3,440.00 | 3,500.00 | 3,500.00 | -1.69% | 161,900 |
| Jun 9, 2026 | 3,680.00 | 3,685.00 | 3,450.00 | 3,560.00 | 3,560.00 | 0.56% | 196,600 |
| Jun 8, 2026 | 3,615.00 | 3,675.00 | 3,495.00 | 3,540.00 | 3,540.00 | -9.11% | 259,400 |
| Jun 5, 2026 | 3,895.00 | 3,920.00 | 3,685.00 | 3,895.00 | 3,895.00 | -1.77% | 186,400 |
| Jun 4, 2026 | 3,910.00 | 4,005.00 | 3,890.00 | 3,965.00 | 3,965.00 | 1.02% | 170,800 |
| Jun 3, 2026 | 4,070.00 | 4,095.00 | 3,865.00 | 3,925.00 | 3,925.00 | -2.12% | 236,600 |
| Jun 2, 2026 | 3,900.00 | 4,025.00 | 3,725.00 | 4,010.00 | 4,010.00 | 4.70% | 257,300 |
| Jun 1, 2026 | 3,625.00 | 3,890.00 | 3,610.00 | 3,830.00 | 3,830.00 | 3.65% | 220,200 |
| May 29, 2026 | 3,800.00 | 3,800.00 | 3,695.00 | 3,695.00 | 3,695.00 | -1.73% | 150,300 |
| May 28, 2026 | 3,630.00 | 3,770.00 | 3,555.00 | 3,760.00 | 3,760.00 | 0.27% | 165,300 |
| May 27, 2026 | 3,900.00 | 4,045.00 | 3,735.00 | 3,750.00 | 3,750.00 | -2.09% | 263,000 |
| May 26, 2026 | 3,880.00 | 3,885.00 | 3,735.00 | 3,830.00 | 3,830.00 | -0.26% | 154,200 |
| May 25, 2026 | 3,880.00 | 3,970.00 | 3,830.00 | 3,840.00 | 3,840.00 | 0.79% | 185,000 |
| May 22, 2026 | 3,995.00 | 4,030.00 | 3,765.00 | 3,810.00 | 3,810.00 | - | 290,600 |
| May 21, 2026 | 4,020.00 | 4,075.00 | 3,765.00 | 3,810.00 | 3,810.00 | 3.53% | 271,600 |
| May 20, 2026 | 3,750.00 | 3,770.00 | 3,515.00 | 3,680.00 | 3,680.00 | -1.21% | 354,900 |
| May 19, 2026 | 4,000.00 | 4,150.00 | 3,700.00 | 3,725.00 | 3,725.00 | -4.36% | 660,300 |
| May 18, 2026 | 3,755.00 | 3,895.00 | 3,720.00 | 3,895.00 | 3,895.00 | 21.91% | 719,500 |
| May 15, 2026 | 3,460.00 | 3,470.00 | 3,130.00 | 3,195.00 | 3,195.00 | -6.58% | 286,000 |
| May 14, 2026 | 3,415.00 | 3,550.00 | 3,410.00 | 3,420.00 | 3,420.00 | 1.18% | 356,200 |
| May 13, 2026 | 3,255.00 | 3,390.00 | 3,225.00 | 3,380.00 | 3,380.00 | 1.35% | 196,600 |
| May 12, 2026 | 3,360.00 | 3,415.00 | 3,290.00 | 3,335.00 | 3,335.00 | -0.74% | 162,800 |
| May 11, 2026 | 3,305.00 | 3,395.00 | 3,265.00 | 3,360.00 | 3,360.00 | 4.84% | 247,000 |
| May 8, 2026 | 3,155.00 | 3,205.00 | 3,095.00 | 3,205.00 | 3,205.00 | -0.62% | 176,600 |
| May 7, 2026 | 3,240.00 | 3,350.00 | 3,215.00 | 3,225.00 | 3,225.00 | 6.44% | 325,700 |
| May 1, 2026 | 2,935.00 | 3,075.00 | 2,934.00 | 3,030.00 | 3,030.00 | 4.34% | 302,500 |
| Apr 30, 2026 | 2,812.00 | 2,942.00 | 2,812.00 | 2,904.00 | 2,904.00 | 5.14% | 309,600 |
| Apr 28, 2026 | 2,786.00 | 2,793.00 | 2,741.00 | 2,762.00 | 2,762.00 | -1.53% | 138,900 |