Tazmo Co., Ltd. - 6266.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,443	2,421	2,421	2,498	2,369	359,500
September 26, 2025	2,403	2,438	2,438	2,440	2,375	522,500
September 25, 2025	2,340	2,425	2,425	2,429	2,333	315,900
September 24, 2025	2,349	2,367	2,367	2,435	2,315	405,800
September 22, 2025	2,300	2,336	2,336	2,355	2,285	272,800
September 19, 2025	2,376	2,293	2,293	2,388	2,200	434,800
September 18, 2025	2,165	2,238	2,238	2,265	2,144	320,100
September 17, 2025	2,220	2,162	2,162	2,220	2,162	320,100
September 16, 2025	2,142	2,233	2,233	2,248	2,125	617,600
September 12, 2025	2,134	2,136	2,136	2,180	2,108	289,900
September 11, 2025	2,075	2,134	2,134	2,164	2,075	269,300
September 10, 2025	2,052	2,070	2,070	2,078	2,041	128,400
September 09, 2025	2,075	2,052	2,052	2,095	2,043	167,400
September 08, 2025	2,051	2,053	2,053	2,055	2,030	164,900
September 05, 2025	2,025	2,031	2,031	2,054	2,014	232,900
September 04, 2025	2,078	2,045	2,045	2,086	2,032	236,700
September 03, 2025	2,112	2,080	2,080	2,135	2,080	190,200
September 02, 2025	2,140	2,126	2,126	2,166	2,113	170,700
September 01, 2025	2,222	2,130	2,130	2,224	2,111	417,100
August 29, 2025	2,250	2,267	2,267	2,305	2,228	268,600
August 28, 2025	2,175	2,247	2,247	2,254	2,156	181,200
August 27, 2025	2,233	2,198	2,198	2,250	2,183	241,800
August 26, 2025	2,215	2,246	2,246	2,294	2,200	319,100
August 25, 2025	2,191	2,236	2,236	2,294	2,173	681,600
August 22, 2025	2,083	2,091	2,091	2,101	2,047	221,100
August 21, 2025	2,155	2,077	2,077	2,155	2,071	250,100
August 20, 2025	2,233	2,155	2,155	2,261	2,149	203,400
August 19, 2025	2,150	2,233	2,233	2,255	2,150	314,100
August 18, 2025	2,223	2,144	2,144	2,234	2,144	199,800
August 15, 2025	2,084	2,217	2,217	2,222	2,078	286,800
August 14, 2025	2,141	2,075	2,075	2,147	2,075	161,800
August 13, 2025	2,137	2,163	2,163	2,186	2,113	305,900
August 12, 2025	2,047	2,095	2,095	2,107	1,993	601,000
August 08, 2025	2,075	2,060	2,060	2,099	2,055	223,900
August 07, 2025	2,067	2,080	2,080	2,094	2,060	133,100
August 06, 2025	2,120	2,087	2,087	2,136	2,060	371,300
August 05, 2025	2,177	2,155	2,155	2,183	2,144	136,500
August 04, 2025	2,112	2,162	2,162	2,164	2,101	153,900
August 01, 2025	2,218	2,212	2,212	2,238	2,139	218,800
July 31, 2025	2,192	2,256	2,256	2,295	2,192	249,300
July 30, 2025	2,150	2,177	2,177	2,182	2,143	255,000
July 29, 2025	2,205	2,158	2,158	2,217	2,153	158,100
July 28, 2025	2,254	2,227	2,227	2,254	2,190	156,000
July 25, 2025	2,305	2,246	2,246	2,305	2,223	219,200
July 24, 2025	2,295	2,303	2,303	2,322	2,255	216,600
July 23, 2025	2,270	2,285	2,285	2,306	2,215	307,100
July 22, 2025	2,200	2,236	2,236	2,254	2,199	172,200
July 18, 2025	2,221	2,210	2,210	2,260	2,196	145,000
July 17, 2025	2,210	2,243	2,243	2,243	2,176	202,000
July 16, 2025	2,241	2,210	2,210	2,276	2,204	216,600
July 15, 2025	2,230	2,262	2,262	2,280	2,188	238,900
July 14, 2025	2,208	2,215	2,215	2,243	2,191	177,300
July 11, 2025	2,160	2,220	2,220	2,254	2,152	294,900
July 10, 2025	2,139	2,128	2,128	2,149	2,098	152,900
July 09, 2025	2,149	2,138	2,138	2,159	2,108	151,100
July 08, 2025	2,046	2,130	2,130	2,150	2,031	204,500
July 07, 2025	2,110	2,078	2,078	2,132	2,076	130,500
July 04, 2025	2,154	2,104	2,104	2,161	2,104	145,900
July 03, 2025	2,101	2,141	2,141	2,168	2,101	166,800
July 02, 2025	2,110	2,100	2,100	2,138	2,075	241,700

Tazmo Co., Ltd. (6266.T) JPX