Tazmo Co., Ltd. (TYO:6266)
Japan · Delayed Price · Currency is JPY 2,511.00
-451.00 (-15.23%)
Nov 5, 2026, 2:45 PM JST
Tazmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,971.00 | 2,984.00 | 2,506.00 | 2,511.00 | 2,511.00 | -15.23% | 479,500 |
| Nov 4, 2026 | 3,035.00 | 3,045.00 | 2,725.00 | 2,962.00 | 2,962.00 | -4.61% | 712,200 |
| Nov 2, 2026 | 2,977.00 | 3,165.00 | 2,965.00 | 3,105.00 | 3,105.00 | 0.32% | 281,400 |
| Oct 30, 2026 | 3,190.00 | 3,230.00 | 3,090.00 | 3,095.00 | 3,095.00 | -8.30% | 303,500 |
| Oct 29, 2026 | 3,445.00 | 3,450.00 | 3,260.00 | 3,375.00 | 3,375.00 | -0.74% | 421,800 |
| Oct 28, 2026 | 3,410.00 | 3,450.00 | 3,310.00 | 3,400.00 | 3,400.00 | 3.03% | 331,100 |
| Oct 27, 2026 | 3,300.00 | 3,365.00 | 3,260.00 | 3,300.00 | 3,300.00 | 4.43% | 351,000 |
| Oct 26, 2026 | 3,250.00 | 3,265.00 | 3,120.00 | 3,160.00 | 3,160.00 | -3.22% | 280,100 |
| Oct 23, 2026 | 3,175.00 | 3,290.00 | 3,000.00 | 3,265.00 | 3,265.00 | -2.68% | 426,100 |
| Oct 22, 2026 | 3,620.00 | 3,645.00 | 3,325.00 | 3,355.00 | 3,355.00 | -8.08% | 316,000 |
| Oct 21, 2026 | 3,755.00 | 3,790.00 | 3,625.00 | 3,650.00 | 3,650.00 | 0.69% | 219,400 |
| Oct 20, 2026 | 3,830.00 | 3,850.00 | 3,585.00 | 3,625.00 | 3,625.00 | -6.93% | 299,700 |
| Oct 19, 2026 | 3,730.00 | 3,940.00 | 3,710.00 | 3,895.00 | 3,895.00 | -1.14% | 237,700 |
| Oct 16, 2026 | 4,010.00 | 4,030.00 | 3,835.00 | 3,940.00 | 3,940.00 | 1.81% | 269,600 |
| Oct 15, 2026 | 4,140.00 | 4,140.00 | 3,820.00 | 3,870.00 | 3,870.00 | -11.03% | 439,400 |
| Oct 14, 2026 | 4,375.00 | 4,560.00 | 4,290.00 | 4,350.00 | 4,350.00 | -1.47% | 233,800 |
| Oct 13, 2026 | 4,475.00 | 4,530.00 | 4,350.00 | 4,415.00 | 4,415.00 | -7.15% | 390,500 |
| Oct 9, 2026 | 4,285.00 | 4,795.00 | 4,250.00 | 4,755.00 | 4,755.00 | 8.19% | 593,100 |
| Oct 8, 2026 | 4,420.00 | 4,530.00 | 4,385.00 | 4,395.00 | 4,395.00 | -1.68% | 242,000 |
| Oct 7, 2026 | 4,350.00 | 4,525.00 | 4,340.00 | 4,470.00 | 4,470.00 | 2.29% | 297,100 |
| Oct 6, 2026 | 4,370.00 | 4,420.00 | 4,320.00 | 4,370.00 | 4,370.00 | -0.57% | 144,400 |
| Oct 5, 2026 | 4,300.00 | 4,445.00 | 4,290.00 | 4,395.00 | 4,395.00 | 5.40% | 243,000 |
| Oct 2, 2026 | 4,185.00 | 4,250.00 | 4,075.00 | 4,170.00 | 4,170.00 | -0.48% | 402,500 |
| Oct 1, 2026 | 3,990.00 | 4,200.00 | 3,990.00 | 4,190.00 | 4,190.00 | 5.67% | 243,600 |
| Sep 30, 2026 | 3,900.00 | 3,995.00 | 3,885.00 | 3,965.00 | 3,965.00 | 4.48% | 286,900 |
| Sep 29, 2026 | 3,665.00 | 3,850.00 | 3,660.00 | 3,795.00 | 3,795.00 | 2.29% | 184,700 |
| Sep 28, 2026 | 3,785.00 | 3,825.00 | 3,710.00 | 3,710.00 | 3,710.00 | -0.93% | 152,100 |
| Sep 25, 2026 | 3,700.00 | 3,770.00 | 3,660.00 | 3,745.00 | 3,745.00 | 0.67% | 150,100 |
| Sep 24, 2026 | 3,720.00 | 3,790.00 | 3,665.00 | 3,720.00 | 3,720.00 | 3.62% | 241,700 |
| 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 |