Skip to main content
logo
Tazmo Co., Ltd. (TYO:6266)
Japan flag Japan · Delayed Price · Currency is JPY
4,635.00
+20.00 (0.43%)
Jun 19, 2026, 3:30 PM JST

Tazmo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,600.004,790.004,485.004,635.004,635.000.43%382,200
Jun 18, 20264,325.004,710.004,325.004,615.004,615.0011.34%541,300
Jun 17, 20264,130.004,195.004,080.004,145.004,145.00-1.31%319,700
Jun 16, 20264,125.004,235.004,000.004,200.004,200.000.60%286,200
Jun 15, 20263,900.004,175.003,800.004,175.004,175.0012.84%352,900
Jun 12, 20263,615.003,820.003,605.003,700.003,700.006.32%290,300
Jun 11, 20263,360.003,480.003,255.003,480.003,480.00-0.57%163,000
Jun 10, 20263,490.003,575.003,440.003,500.003,500.00-1.69%161,900
Jun 9, 20263,680.003,685.003,450.003,560.003,560.000.56%196,600
Jun 8, 20263,615.003,675.003,495.003,540.003,540.00-9.11%259,400
Jun 5, 20263,895.003,920.003,685.003,895.003,895.00-1.77%186,400
Jun 4, 20263,910.004,005.003,890.003,965.003,965.001.02%170,800
Jun 3, 20264,070.004,095.003,865.003,925.003,925.00-2.12%236,600
Jun 2, 20263,900.004,025.003,725.004,010.004,010.004.70%257,300
Jun 1, 20263,625.003,890.003,610.003,830.003,830.003.65%220,200
May 29, 20263,800.003,800.003,695.003,695.003,695.00-1.73%150,300
May 28, 20263,630.003,770.003,555.003,760.003,760.000.27%165,300
May 27, 20263,900.004,045.003,735.003,750.003,750.00-2.09%263,000
May 26, 20263,880.003,885.003,735.003,830.003,830.00-0.26%154,200
May 25, 20263,880.003,970.003,830.003,840.003,840.000.79%185,000
May 22, 20263,995.004,030.003,765.003,810.003,810.00-290,600
May 21, 20264,020.004,075.003,765.003,810.003,810.003.53%271,600
May 20, 20263,750.003,770.003,515.003,680.003,680.00-1.21%354,900
May 19, 20264,000.004,150.003,700.003,725.003,725.00-4.36%660,300
May 18, 20263,755.003,895.003,720.003,895.003,895.0021.91%719,500
May 15, 20263,460.003,470.003,130.003,195.003,195.00-6.58%286,000
May 14, 20263,415.003,550.003,410.003,420.003,420.001.18%356,200
May 13, 20263,255.003,390.003,225.003,380.003,380.001.35%196,600
May 12, 20263,360.003,415.003,290.003,335.003,335.00-0.74%162,800
May 11, 20263,305.003,395.003,265.003,360.003,360.004.84%247,000
May 8, 20263,155.003,205.003,095.003,205.003,205.00-0.62%176,600
May 7, 20263,240.003,350.003,215.003,225.003,225.006.44%325,700
May 1, 20262,935.003,075.002,934.003,030.003,030.004.34%302,500
Apr 30, 20262,812.002,942.002,812.002,904.002,904.005.14%309,600
Apr 28, 20262,786.002,793.002,741.002,762.002,762.00-1.53%138,900
Apr 27, 20262,750.002,824.002,703.002,805.002,805.003.58%117,300
Apr 24, 20262,680.002,725.002,664.002,708.002,708.001.04%105,500
Apr 23, 20262,806.002,846.002,680.002,680.002,680.00-3.49%120,000
Apr 22, 20262,771.002,790.002,719.002,777.002,777.00-1.03%158,300
Apr 21, 20262,798.002,850.002,769.002,806.002,806.001.78%146,100
Apr 20, 20262,700.002,860.002,673.002,757.002,757.003.10%188,300
Apr 17, 20262,727.002,727.002,648.002,674.002,674.00-2.37%61,500
Apr 16, 20262,745.002,783.002,727.002,739.002,739.000.11%117,000
Apr 15, 20262,731.002,765.002,700.002,736.002,736.002.05%185,200
Apr 14, 20262,638.002,712.002,638.002,681.002,681.003.12%175,100
Apr 13, 20262,579.002,621.002,543.002,600.002,600.000.89%103,700
Apr 10, 20262,553.002,638.002,553.002,577.002,577.000.94%169,100
Apr 9, 20262,531.002,622.002,504.002,553.002,553.000.87%268,800
Apr 8, 20262,389.002,531.002,385.002,531.002,531.0010.43%211,400
Apr 7, 20262,330.002,345.002,283.002,292.002,292.00-0.65%75,400