Tazmo Co., Ltd. (6266.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6266.T Historical Return
If you invested ¥1000 in Tazmo Co., Ltd. (6266.T) 10 years ago, it would be worth ¥3,868.42 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,055.81, while ¥1000 invested 1 year ago would be worth ¥1,607.22. This corresponds to total returns of 286.84%, 105.58%, 60.72%, respectively, with annualized returns of 14.48%, 15.51%, 60.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6266.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3,305 | 3,375 | 3,375 | 3,395 | 3,270 | 221,100 |
| September 10, 2026 | 3,450 | 3,515 | 3,515 | 3,520 | 3,390 | 204,700 |
| September 09, 2026 | 3,545 | 3,475 | 3,475 | 3,605 | 3,460 | 190,000 |
| September 08, 2026 | 3,635 | 3,475 | 3,475 | 3,720 | 3,475 | 207,100 |
| September 07, 2026 | 3,555 | 3,675 | 3,675 | 3,700 | 3,555 | 213,600 |
| September 04, 2026 | 3,350 | 3,485 | 3,485 | 3,540 | 3,340 | 279,900 |
| September 03, 2026 | 3,345 | 3,320 | 3,320 | 3,385 | 3,280 | 235,600 |
| September 02, 2026 | 3,295 | 3,315 | 3,315 | 3,340 | 3,265 | 275,700 |
| September 01, 2026 | 3,475 | 3,445 | 3,445 | 3,535 | 3,425 | 221,600 |
| August 31, 2026 | 3,505 | 3,525 | 3,525 | 3,595 | 3,425 | 218,100 |
| August 28, 2026 | 3,595 | 3,575 | 3,575 | 3,630 | 3,540 | 270,700 |
| August 27, 2026 | 3,565 | 3,555 | 3,555 | 3,605 | 3,425 | 219,600 |
| August 26, 2026 | 3,505 | 3,445 | 3,445 | 3,505 | 3,415 | 219,200 |
| August 25, 2026 | 3,430 | 3,565 | 3,565 | 3,570 | 3,405 | 273,800 |
| August 24, 2026 | 3,515 | 3,470 | 3,470 | 3,610 | 3,460 | 174,900 |
| August 21, 2026 | 3,515 | 3,545 | 3,545 | 3,565 | 3,435 | 404,400 |
| August 20, 2026 | 3,690 | 3,620 | 3,620 | 3,705 | 3,575 | 275,600 |
| August 19, 2026 | 3,730 | 3,620 | 3,620 | 3,785 | 3,615 | 387,000 |
| August 18, 2026 | 4,100 | 3,940 | 3,940 | 4,200 | 3,940 | 311,400 |
| August 17, 2026 | 4,040 | 4,050 | 4,050 | 4,090 | 3,850 | 296,700 |
| August 14, 2026 | 4,000 | 4,020 | 4,020 | 4,105 | 3,930 | 414,700 |
| August 13, 2026 | 3,845 | 3,910 | 3,910 | 4,035 | 3,780 | 650,700 |
| August 12, 2026 | 3,840 | 3,640 | 3,640 | 3,910 | 3,580 | 1.16M |
| August 10, 2026 | 3,510 | 3,490 | 3,490 | 3,565 | 3,435 | 425,900 |
| August 07, 2026 | 3,850 | 3,370 | 3,370 | 3,875 | 3,335 | 894,700 |
| August 06, 2026 | 3,900 | 3,885 | 3,885 | 3,925 | 3,885 | 726,200 |
| August 05, 2026 | 4,305 | 4,585 | 4,585 | 4,600 | 4,305 | 286,400 |
| August 04, 2026 | 4,075 | 4,165 | 4,165 | 4,220 | 4,055 | 303,100 |
| August 03, 2026 | 3,910 | 4,075 | 4,075 | 4,165 | 3,865 | 218,900 |
| July 31, 2026 | 3,990 | 4,005 | 4,005 | 4,075 | 3,865 | 362,600 |
| July 30, 2026 | 3,645 | 3,540 | 3,540 | 3,745 | 3,500 | 270,400 |
| July 29, 2026 | 3,990 | 3,615 | 3,615 | 4,060 | 3,510 | 363,200 |
| July 28, 2026 | 4,300 | 4,020 | 4,020 | 4,300 | 3,960 | 512,700 |
| July 27, 2026 | 4,460 | 4,495 | 4,495 | 4,590 | 4,355 | 241,700 |
| July 24, 2026 | 4,720 | 4,440 | 4,440 | 4,720 | 4,415 | 264,500 |
| July 23, 2026 | 4,905 | 4,860 | 4,860 | 5,090 | 4,775 | 317,600 |
| July 22, 2026 | 4,900 | 4,695 | 4,695 | 4,920 | 4,695 | 256,000 |
| July 21, 2026 | 4,610 | 4,650 | 4,650 | 4,780 | 4,400 | 287,300 |
| July 17, 2026 | 4,715 | 4,610 | 4,610 | 4,725 | 4,350 | 541,600 |
| July 16, 2026 | 5,110 | 4,995 | 4,995 | 5,120 | 4,870 | 345,900 |
| July 15, 2026 | 5,330 | 5,310 | 5,310 | 5,430 | 5,230 | 332,400 |
| July 14, 2026 | 4,990 | 5,370 | 5,370 | 5,440 | 4,950 | 446,800 |
| July 13, 2026 | 5,160 | 5,090 | 5,090 | 5,490 | 5,080 | 613,500 |
| July 10, 2026 | 5,050 | 5,210 | 5,210 | 5,410 | 5,050 | 661,700 |
| July 09, 2026 | 4,800 | 4,710 | 4,710 | 4,855 | 4,605 | 239,200 |
| July 08, 2026 | 4,370 | 4,630 | 4,630 | 4,830 | 4,350 | 522,200 |
| July 07, 2026 | 4,600 | 4,400 | 4,400 | 4,630 | 4,355 | 203,000 |
| July 06, 2026 | 4,860 | 4,630 | 4,630 | 4,860 | 4,545 | 197,500 |
| July 03, 2026 | 4,650 | 4,880 | 4,880 | 4,890 | 4,490 | 270,500 |
| July 02, 2026 | 4,760 | 4,785 | 4,785 | 4,845 | 4,595 | 184,500 |
| July 01, 2026 | 4,920 | 5,070 | 5,070 | 5,150 | 4,920 | 342,300 |
| June 30, 2026 | 4,715 | 4,710 | 4,710 | 4,850 | 4,600 | 168,800 |
| June 29, 2026 | 4,545 | 4,575 | 4,575 | 4,615 | 4,285 | 232,100 |
| June 26, 2026 | 4,750 | 4,530 | 4,530 | 4,750 | 4,450 | 236,700 |
| June 25, 2026 | 4,855 | 4,820 | 4,820 | 4,920 | 4,765 | 236,200 |
| June 24, 2026 | 4,760 | 4,580 | 4,580 | 5,100 | 4,530 | 384,400 |
| June 23, 2026 | 5,100 | 4,795 | 4,795 | 5,120 | 4,785 | 341,800 |
| June 22, 2026 | 4,650 | 5,070 | 5,070 | 5,160 | 4,650 | 334,200 |
| June 19, 2026 | 4,600 | 4,635 | 4,635 | 4,790 | 4,485 | 382,200 |
| June 18, 2026 | 4,325 | 4,615 | 4,615 | 4,710 | 4,325 | 541,300 |
AD
