Skip to main content
logo
Tazmo Co., Ltd. (TYO:6266)
Japan flag Japan · Delayed Price · Currency is JPY
4,425.00
+10.00 (0.23%)
Oct 14, 2026, 1:54 PM JST

Tazmo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20264,375.004,560.004,360.004,425.004,425.000.23%153,300
Oct 13, 20264,475.004,530.004,350.004,415.004,415.00-7.15%390,500
Oct 9, 20264,285.004,795.004,250.004,755.004,755.008.19%593,100
Oct 8, 20264,420.004,530.004,385.004,395.004,395.00-1.68%242,000
Oct 7, 20264,350.004,525.004,340.004,470.004,470.002.29%297,100
Oct 6, 20264,370.004,420.004,320.004,370.004,370.00-0.57%144,400
Oct 5, 20264,300.004,445.004,290.004,395.004,395.005.40%243,000
Oct 2, 20264,185.004,250.004,075.004,170.004,170.00-0.48%402,500
Oct 1, 20263,990.004,200.003,990.004,190.004,190.005.67%243,600
Sep 30, 20263,900.003,995.003,885.003,965.003,965.004.48%286,900
Sep 29, 20263,665.003,850.003,660.003,795.003,795.002.29%184,700
Sep 28, 20263,785.003,825.003,710.003,710.003,710.00-0.93%152,100
Sep 25, 20263,700.003,770.003,660.003,745.003,745.000.67%150,100
Sep 24, 20263,720.003,790.003,665.003,720.003,720.003.62%241,700
Sep 18, 20263,500.003,615.003,500.003,590.003,590.003.46%178,300
Sep 17, 20263,515.003,520.003,385.003,470.003,470.000.43%183,800
Sep 16, 20263,385.003,470.003,340.003,455.003,455.002.83%175,100
Sep 15, 20263,220.003,375.003,220.003,360.003,360.002.13%155,300
Sep 14, 20263,190.003,290.003,145.003,290.003,290.00-2.52%293,700
Sep 11, 20263,305.003,395.003,270.003,375.003,375.00-3.98%221,100
Sep 10, 20263,450.003,520.003,390.003,515.003,515.001.15%204,700
Sep 9, 20263,545.003,605.003,460.003,475.003,475.00-190,000
Sep 8, 20263,635.003,720.003,475.003,475.003,475.00-5.44%207,100
Sep 7, 20263,555.003,700.003,555.003,675.003,675.005.45%213,600
Sep 4, 20263,350.003,540.003,340.003,485.003,485.004.97%279,900
Sep 3, 20263,345.003,385.003,280.003,320.003,320.000.15%235,600
Sep 2, 20263,295.003,340.003,265.003,315.003,315.00-3.77%275,700
Sep 1, 20263,475.003,535.003,425.003,445.003,445.00-2.27%221,600
Aug 31, 20263,505.003,595.003,425.003,525.003,525.00-1.40%218,100
Aug 28, 20263,595.003,630.003,540.003,575.003,575.000.56%270,700
Aug 27, 20263,565.003,605.003,425.003,555.003,555.003.19%219,600
Aug 26, 20263,505.003,505.003,415.003,445.003,445.00-3.37%219,200
Aug 25, 20263,430.003,570.003,405.003,565.003,565.002.74%273,800
Aug 24, 20263,515.003,610.003,460.003,470.003,470.00-2.12%174,900
Aug 21, 20263,515.003,565.003,435.003,545.003,545.00-2.07%404,400
Aug 20, 20263,690.003,705.003,575.003,620.003,620.00-275,600
Aug 19, 20263,730.003,785.003,615.003,620.003,620.00-8.12%387,000
Aug 18, 20264,100.004,200.003,940.003,940.003,940.00-2.72%311,400
Aug 17, 20264,040.004,090.003,850.004,050.004,050.000.75%296,700
Aug 14, 20264,000.004,105.003,930.004,020.004,020.002.81%414,700
Aug 13, 20263,845.004,035.003,780.003,910.003,910.007.42%650,700
Aug 12, 20263,840.003,910.003,580.003,640.003,640.004.30%1,161,800
Aug 10, 20263,510.003,565.003,435.003,490.003,490.003.56%425,900
Aug 7, 20263,850.003,875.003,335.003,370.003,370.00-13.26%894,700
Aug 6, 20263,900.003,925.003,885.003,885.003,885.00-15.27%726,200
Aug 5, 20264,305.004,600.004,305.004,585.004,585.0010.08%286,400
Aug 4, 20264,075.004,220.004,055.004,165.004,165.002.21%303,100
Aug 3, 20263,910.004,165.003,865.004,075.004,075.001.75%218,900
Jul 31, 20263,990.004,075.003,865.004,005.004,005.0013.14%362,600
Jul 30, 20263,645.003,745.003,500.003,540.003,540.00-2.07%270,400