Skip to main content
Tazmo Co., Ltd. (TYO:6266)
Japan flag Japan · Delayed Price · Currency is JPY
2,483.00
+207.00 (9.09%)
Mar 10, 2026, 2:24 PM JST

Tazmo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,450.002,520.002,405.002,489.00-9.36%128,300
Mar 9, 20262,298.002,299.002,198.002,276.002,276.00-6.95%319,000
Mar 6, 20262,425.002,460.002,385.002,446.002,446.00-0.57%132,900
Mar 5, 20262,410.002,496.002,400.002,460.002,460.007.05%165,700
Mar 4, 20262,400.002,477.002,263.002,298.002,298.00-8.08%279,400
Mar 3, 20262,584.002,650.002,500.002,500.002,500.00-1.85%214,700
Mar 2, 20262,515.002,580.002,495.002,547.002,547.00-1.09%166,700
Feb 27, 20262,551.002,608.002,543.002,575.002,575.00-1.90%234,400
Feb 26, 20262,560.002,630.002,541.002,625.002,625.003.31%177,700
Feb 25, 20262,550.002,588.002,517.002,541.002,541.000.91%160,700
Feb 24, 20262,590.002,596.002,500.002,518.002,518.00-1.25%308,900
Feb 20, 20262,450.002,586.002,445.002,550.002,550.002.49%271,500
Feb 19, 20262,525.002,532.002,478.002,488.002,488.00-2.70%196,900
Feb 18, 20262,478.002,594.002,471.002,557.002,557.004.03%214,800
Feb 17, 20262,454.002,538.002,427.002,458.002,458.001.15%296,600
Feb 16, 20262,333.002,558.002,333.002,430.002,430.00-12.68%979,300
Feb 13, 20262,789.002,820.002,728.002,783.002,783.00-1.07%247,200
Feb 12, 20262,790.002,878.002,785.002,813.002,813.001.92%306,000
Feb 10, 20262,728.002,770.002,700.002,760.002,760.001.40%213,100
Feb 9, 20262,750.002,762.002,705.002,722.002,722.002.41%272,700
Feb 6, 20262,565.002,700.002,540.002,658.002,658.004.15%342,000
Feb 5, 20262,532.002,578.002,506.002,552.002,552.00-0.62%207,900
Feb 4, 20262,529.002,594.002,510.002,568.002,568.000.08%198,900
Feb 3, 20262,580.002,610.002,530.002,566.002,566.003.47%239,500
Feb 2, 20262,500.002,553.002,478.002,480.002,480.00-2.21%439,700
Jan 30, 20262,551.002,578.002,490.002,536.002,536.00-1.01%233,300
Jan 29, 20262,631.002,645.002,527.002,562.002,562.00-0.81%245,400
Jan 28, 20262,633.002,637.002,516.002,583.002,583.00-2.64%588,400
Jan 27, 20262,627.002,716.002,620.002,653.002,653.00-0.64%233,900
Jan 26, 20262,738.002,766.002,653.002,670.002,670.00-4.98%335,500
Jan 23, 20262,883.002,901.002,793.002,810.002,810.00-4.19%521,900
Jan 22, 20262,690.002,960.002,678.002,933.002,933.0010.85%805,900
Jan 21, 20262,528.002,676.002,525.002,646.002,646.002.20%369,600
Jan 20, 20262,657.002,685.002,558.002,589.002,589.00-3.14%448,800
Jan 19, 20262,623.002,724.002,558.002,673.002,673.001.02%482,800
Jan 16, 20262,433.002,650.002,431.002,646.002,646.0010.62%636,100
Jan 15, 20262,303.002,392.002,277.002,392.002,392.002.66%246,800
Jan 14, 20262,280.002,340.002,275.002,330.002,330.003.05%249,900
Jan 13, 20262,231.002,268.002,184.002,261.002,261.004.05%262,700
Jan 9, 20262,177.002,192.002,133.002,173.002,173.002.16%149,500
Jan 8, 20262,184.002,194.002,126.002,127.002,127.00-3.54%199,300
Jan 7, 20262,124.002,226.002,102.002,205.002,205.005.10%416,900
Jan 6, 20262,120.002,172.002,098.002,098.002,098.001.35%183,800
Jan 5, 20262,080.002,114.002,066.002,070.002,070.000.34%135,800
Dec 30, 20252,118.002,118.002,063.002,063.002,063.00-2.60%117,300
Dec 29, 20252,100.002,118.002,087.002,118.002,118.00-0.42%143,400
Dec 26, 20252,111.002,147.002,105.002,127.002,093.00-0.51%139,200
Dec 25, 20252,097.002,148.002,087.002,138.002,103.821.57%207,000
Dec 24, 20252,040.002,134.002,035.002,105.002,071.354.21%218,000
Dec 23, 20252,015.002,040.002,013.002,020.001,987.71-0.39%115,500
Dec 22, 20251,980.002,035.001,969.002,028.001,995.584.32%211,000
Dec 19, 20251,888.001,956.001,888.001,944.001,912.932.80%243,300
Dec 18, 20251,900.001,910.001,870.001,891.001,860.77-2.88%280,700
Dec 17, 20251,930.001,964.001,913.001,947.001,915.880.41%231,600
Dec 16, 20251,995.001,995.001,926.001,939.001,908.01-3.20%240,300
Dec 15, 20251,985.002,028.001,970.002,003.001,970.98-0.69%241,600
Dec 12, 20252,079.002,079.002,008.002,017.001,984.76-1.42%256,100
Dec 11, 20252,107.002,133.002,041.002,046.002,013.29-2.90%233,300
Dec 10, 20252,140.002,167.002,103.002,107.002,073.32-2.23%183,400
Dec 9, 20252,169.002,188.002,135.002,155.002,120.55-0.60%148,000
Dec 8, 20252,150.002,170.002,098.002,168.002,133.343.24%163,600
Dec 5, 20252,120.002,139.002,100.002,100.002,066.43-1.55%126,600
Dec 4, 20252,081.002,146.002,076.002,133.002,098.901.38%215,300
Dec 3, 20252,134.002,158.002,098.002,104.002,070.37-0.85%156,700
Dec 2, 20252,200.002,208.002,120.002,122.002,088.08-1.30%148,400
Dec 1, 20252,197.002,217.002,143.002,150.002,115.63-0.37%150,500
Nov 28, 20252,150.002,175.002,138.002,158.002,123.50-0.09%89,400
Nov 27, 20252,140.002,169.002,136.002,160.002,125.472.86%156,500
Nov 26, 20252,147.002,147.002,087.002,100.002,066.43-1.04%182,800
Nov 25, 20252,142.002,145.002,104.002,122.002,088.082.41%173,100
Nov 21, 20252,060.002,120.002,060.002,072.002,038.88-6.20%293,000
Nov 20, 20252,187.002,217.002,167.002,209.002,173.696.20%290,800
Nov 19, 20252,147.002,165.002,053.002,080.002,046.75-4.72%392,900
Nov 18, 20252,271.002,285.002,183.002,183.002,148.10-7.93%452,800
Nov 17, 20252,411.002,418.002,295.002,371.002,333.102.60%368,500
Nov 14, 20252,306.002,334.002,236.002,311.002,274.06-1.91%236,200
Nov 13, 20252,378.002,389.002,327.002,356.002,318.34-0.88%159,500
Nov 12, 20252,415.002,440.002,322.002,377.002,339.00-2.10%269,500
Nov 11, 20252,458.002,472.002,414.002,428.002,389.19-184,300
Nov 10, 20252,353.002,430.002,341.002,428.002,389.193.63%177,700
Nov 7, 20252,358.002,358.002,306.002,343.002,305.55-2.70%297,200
Nov 6, 20252,370.002,410.002,335.002,408.002,369.513.48%240,800
Nov 5, 20252,337.002,355.002,250.002,327.002,289.80-6.32%430,600
Nov 4, 20252,455.002,550.002,455.002,484.002,444.294.06%373,000
Oct 31, 20252,340.002,397.002,336.002,387.002,348.840.84%245,100
Oct 30, 20252,315.002,386.002,300.002,367.002,329.162.20%173,300
Oct 29, 20252,360.002,374.002,316.002,316.002,278.98-1.45%144,400
Oct 28, 20252,417.002,417.002,333.002,350.002,312.44-2.77%167,500
Oct 27, 20252,418.002,435.002,390.002,417.002,378.361.55%195,100
Oct 24, 20252,406.002,433.002,365.002,380.002,341.960.98%157,200
Oct 23, 20252,352.002,397.002,336.002,357.002,319.32-3.16%201,800
Oct 22, 20252,434.002,444.002,355.002,434.002,395.090.54%157,900
Oct 21, 20252,484.002,484.002,389.002,421.002,382.30-0.53%194,000
Oct 20, 20252,360.002,457.002,344.002,434.002,395.094.91%218,200
Oct 17, 20252,387.002,401.002,314.002,320.002,282.91-4.80%212,800
Oct 16, 20252,454.002,470.002,422.002,437.002,398.040.41%197,100
Oct 15, 20252,390.002,442.002,360.002,427.002,388.202.15%175,800
Oct 14, 20252,450.002,501.002,365.002,376.002,338.02-4.35%280,900
Oct 10, 20252,544.002,560.002,471.002,484.002,444.29-3.68%210,500
Oct 9, 20252,488.002,610.002,462.002,579.002,537.775.39%389,900