Skip to main content
Tazmo Co., Ltd. (TYO:6266)
Japan flag Japan · Delayed Price · Currency is JPY
2,762.00
-43.00 (-1.53%)
Apr 28, 2026, 3:30 PM JST

Tazmo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,263.002,320.002,254.002,307.002,307.002.49%90,500
Apr 3, 20262,245.002,275.002,239.002,251.002,251.001.99%96,900
Apr 2, 20262,272.002,290.002,193.002,207.002,207.00-1.47%119,200
Apr 1, 20262,200.002,240.002,190.002,240.002,240.007.38%146,100
Mar 31, 20262,100.002,171.002,082.002,086.002,086.00-3.52%145,600
Mar 30, 20262,156.002,164.002,108.002,162.002,162.00-4.17%136,600
Mar 27, 20262,198.002,256.002,186.002,256.002,256.00-0.18%161,600
Mar 26, 20262,335.002,335.002,238.002,260.002,260.00-3.21%154,000
Mar 25, 20262,287.002,360.002,284.002,335.002,335.005.90%129,100
Mar 24, 20262,205.002,244.002,170.002,205.002,205.002.32%137,000
Mar 23, 20262,210.002,224.002,148.002,155.002,155.00-6.71%152,000
Mar 19, 20262,383.002,395.002,310.002,310.002,310.00-5.06%133,600
Mar 18, 20262,395.002,438.002,387.002,433.002,433.003.62%83,300
Mar 17, 20262,410.002,431.002,346.002,348.002,348.00-0.59%144,800
Mar 16, 20262,338.002,402.002,328.002,362.002,362.00-0.17%86,500
Mar 13, 20262,324.002,397.002,321.002,366.002,366.00-2.35%121,700
Mar 12, 20262,455.002,459.002,400.002,423.002,423.00-1.90%164,500
Mar 11, 20262,495.002,506.002,443.002,470.002,470.00-1.04%180,700
Mar 10, 20262,450.002,520.002,405.002,496.002,496.009.67%218,200
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