Tazmo Co., Ltd. (TYO:6266)
Japan · Delayed Price · Currency is JPY 3,590.00
+120.00 (3.46%)
Sep 18, 2026, 3:30 PM JST
Tazmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,500.00 | 3,615.00 | 3,500.00 | 3,590.00 | 3,590.00 | 3.46% | 178,300 |
| Sep 17, 2026 | 3,515.00 | 3,520.00 | 3,385.00 | 3,470.00 | 3,470.00 | 0.43% | 183,800 |
| Sep 16, 2026 | 3,385.00 | 3,470.00 | 3,340.00 | 3,455.00 | 3,455.00 | 2.83% | 175,100 |
| Sep 15, 2026 | 3,220.00 | 3,375.00 | 3,220.00 | 3,360.00 | 3,360.00 | 2.13% | 155,300 |
| Sep 14, 2026 | 3,190.00 | 3,290.00 | 3,145.00 | 3,290.00 | 3,290.00 | -2.52% | 293,700 |
| Sep 11, 2026 | 3,305.00 | 3,395.00 | 3,270.00 | 3,375.00 | 3,375.00 | -3.98% | 221,100 |
| Sep 10, 2026 | 3,450.00 | 3,520.00 | 3,390.00 | 3,515.00 | 3,515.00 | 1.15% | 204,700 |
| Sep 9, 2026 | 3,545.00 | 3,605.00 | 3,460.00 | 3,475.00 | 3,475.00 | - | 190,000 |
| Sep 8, 2026 | 3,635.00 | 3,720.00 | 3,475.00 | 3,475.00 | 3,475.00 | -5.44% | 207,100 |
| Sep 7, 2026 | 3,555.00 | 3,700.00 | 3,555.00 | 3,675.00 | 3,675.00 | 5.45% | 213,600 |
| Sep 4, 2026 | 3,350.00 | 3,540.00 | 3,340.00 | 3,485.00 | 3,485.00 | 4.97% | 279,900 |
| Sep 3, 2026 | 3,345.00 | 3,385.00 | 3,280.00 | 3,320.00 | 3,320.00 | 0.15% | 235,600 |
| Sep 2, 2026 | 3,295.00 | 3,340.00 | 3,265.00 | 3,315.00 | 3,315.00 | -3.77% | 275,700 |
| Sep 1, 2026 | 3,475.00 | 3,535.00 | 3,425.00 | 3,445.00 | 3,445.00 | -2.27% | 221,600 |
| Aug 31, 2026 | 3,505.00 | 3,595.00 | 3,425.00 | 3,525.00 | 3,525.00 | -1.40% | 218,100 |
| Aug 28, 2026 | 3,595.00 | 3,630.00 | 3,540.00 | 3,575.00 | 3,575.00 | 0.56% | 270,700 |
| Aug 27, 2026 | 3,565.00 | 3,605.00 | 3,425.00 | 3,555.00 | 3,555.00 | 3.19% | 219,600 |
| Aug 26, 2026 | 3,505.00 | 3,505.00 | 3,415.00 | 3,445.00 | 3,445.00 | -3.37% | 219,200 |
| Aug 25, 2026 | 3,430.00 | 3,570.00 | 3,405.00 | 3,565.00 | 3,565.00 | 2.74% | 273,800 |
| Aug 24, 2026 | 3,515.00 | 3,610.00 | 3,460.00 | 3,470.00 | 3,470.00 | -2.12% | 174,900 |
| Aug 21, 2026 | 3,515.00 | 3,565.00 | 3,435.00 | 3,545.00 | 3,545.00 | -2.07% | 404,400 |
| Aug 20, 2026 | 3,690.00 | 3,705.00 | 3,575.00 | 3,620.00 | 3,620.00 | - | 275,600 |
| Aug 19, 2026 | 3,730.00 | 3,785.00 | 3,615.00 | 3,620.00 | 3,620.00 | -8.12% | 387,000 |
| Aug 18, 2026 | 4,100.00 | 4,200.00 | 3,940.00 | 3,940.00 | 3,940.00 | -2.72% | 311,400 |
| Aug 17, 2026 | 4,040.00 | 4,090.00 | 3,850.00 | 4,050.00 | 4,050.00 | 0.75% | 296,700 |
| Aug 14, 2026 | 4,000.00 | 4,105.00 | 3,930.00 | 4,020.00 | 4,020.00 | 2.81% | 414,700 |
| Aug 13, 2026 | 3,845.00 | 4,035.00 | 3,780.00 | 3,910.00 | 3,910.00 | 7.42% | 650,700 |
| Aug 12, 2026 | 3,840.00 | 3,910.00 | 3,580.00 | 3,640.00 | 3,640.00 | 4.30% | 1,161,800 |
| Aug 10, 2026 | 3,510.00 | 3,565.00 | 3,435.00 | 3,490.00 | 3,490.00 | 3.56% | 425,900 |
| Aug 7, 2026 | 3,850.00 | 3,875.00 | 3,335.00 | 3,370.00 | 3,370.00 | -13.26% | 894,700 |
| Aug 6, 2026 | 3,900.00 | 3,925.00 | 3,885.00 | 3,885.00 | 3,885.00 | -15.27% | 726,200 |
| Aug 5, 2026 | 4,305.00 | 4,600.00 | 4,305.00 | 4,585.00 | 4,585.00 | 10.08% | 286,400 |
| Aug 4, 2026 | 4,075.00 | 4,220.00 | 4,055.00 | 4,165.00 | 4,165.00 | 2.21% | 303,100 |
| Aug 3, 2026 | 3,910.00 | 4,165.00 | 3,865.00 | 4,075.00 | 4,075.00 | 1.75% | 218,900 |
| Jul 31, 2026 | 3,990.00 | 4,075.00 | 3,865.00 | 4,005.00 | 4,005.00 | 13.14% | 362,600 |
| Jul 30, 2026 | 3,645.00 | 3,745.00 | 3,500.00 | 3,540.00 | 3,540.00 | -2.07% | 270,400 |
| Jul 29, 2026 | 3,990.00 | 4,060.00 | 3,510.00 | 3,615.00 | 3,615.00 | -10.07% | 363,200 |
| Jul 28, 2026 | 4,300.00 | 4,300.00 | 3,960.00 | 4,020.00 | 4,020.00 | -10.57% | 512,700 |
| Jul 27, 2026 | 4,460.00 | 4,590.00 | 4,355.00 | 4,495.00 | 4,495.00 | 1.24% | 241,700 |
| Jul 24, 2026 | 4,720.00 | 4,720.00 | 4,415.00 | 4,440.00 | 4,440.00 | -8.64% | 264,500 |
| Jul 23, 2026 | 4,905.00 | 5,090.00 | 4,775.00 | 4,860.00 | 4,860.00 | 3.51% | 317,600 |
| Jul 22, 2026 | 4,900.00 | 4,920.00 | 4,695.00 | 4,695.00 | 4,695.00 | 0.97% | 256,000 |
| Jul 21, 2026 | 4,610.00 | 4,780.00 | 4,400.00 | 4,650.00 | 4,650.00 | 0.87% | 287,300 |
| Jul 17, 2026 | 4,715.00 | 4,725.00 | 4,350.00 | 4,610.00 | 4,610.00 | -7.71% | 541,600 |
| Jul 16, 2026 | 5,110.00 | 5,120.00 | 4,870.00 | 4,995.00 | 4,995.00 | -5.93% | 345,900 |
| Jul 15, 2026 | 5,330.00 | 5,430.00 | 5,230.00 | 5,310.00 | 5,310.00 | -1.12% | 332,400 |
| Jul 14, 2026 | 4,990.00 | 5,440.00 | 4,950.00 | 5,370.00 | 5,370.00 | 5.50% | 446,800 |
| Jul 13, 2026 | 5,160.00 | 5,490.00 | 5,080.00 | 5,090.00 | 5,090.00 | -2.30% | 613,500 |
| 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 |