Tazmo Co., Ltd. (TYO:6266)
Japan · Delayed Price · Currency is JPY 4,005.00
+465.00 (13.14%)
Jul 31, 2026, 3:30 PM JST
Tazmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |